BB Biotech AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	44.20	44.50	44.20	44.50	-	0.68%	5,327
Jun 18, 2026	44.05	44.40	43.75	44.20	44.20	0.68%	77,795
Jun 17, 2026	42.80	43.90	42.40	43.90	43.90	3.05%	91,118
Jun 16, 2026	43.70	43.70	42.60	42.60	42.60	-2.29%	39,730
Jun 15, 2026	44.15	44.15	43.30	43.60	43.60	0.23%	47,031
Jun 12, 2026	43.20	43.95	43.00	43.50	43.50	1.64%	59,236
Jun 11, 2026	41.90	42.80	41.75	42.80	42.80	1.78%	55,613
Jun 10, 2026	41.80	42.55	41.30	42.05	42.05	1.57%	91,325
Jun 9, 2026	41.60	42.30	41.10	41.40	41.40	-0.72%	71,149
Jun 8, 2026	41.60	42.10	41.05	41.70	41.70	-1.18%	70,774
Jun 5, 2026	42.20	42.30	41.85	42.20	42.20	-0.47%	42,639
Jun 4, 2026	42.20	42.45	41.45	42.40	42.40	1.07%	59,864
Jun 3, 2026	42.00	42.10	41.45	41.95	41.95	-0.47%	56,924
Jun 2, 2026	43.20	43.20	42.00	42.15	42.15	-2.20%	76,615
Jun 1, 2026	44.00	44.50	42.95	43.10	43.10	-1.26%	68,444
May 29, 2026	44.20	44.50	43.60	43.65	43.65	-1.91%	69,896
May 28, 2026	44.25	44.60	44.05	44.50	44.50	0.11%	53,633
May 27, 2026	44.25	44.90	44.15	44.45	44.45	0.34%	47,359
May 26, 2026	44.15	44.35	43.85	44.30	44.30	0.34%	59,041
May 22, 2026	44.25	44.80	44.15	44.15	44.15	0.23%	52,090
May 21, 2026	44.20	44.95	43.95	44.05	44.05	-0.11%	86,944
May 20, 2026	43.15	44.25	43.10	44.10	44.10	0.92%	81,210
May 19, 2026	43.10	43.90	42.85	43.70	43.70	1.75%	69,527
May 18, 2026	44.40	44.65	42.95	42.95	42.95	-3.91%	168,302
May 15, 2026	45.75	46.05	44.70	44.70	44.70	-2.08%	68,287
May 13, 2026	45.65	45.85	45.35	45.65	45.65	0.22%	58,558
May 12, 2026	44.80	45.55	44.80	45.55	45.55	0.33%	73,246
May 11, 2026	44.60	45.50	44.55	45.40	45.40	1.45%	53,116
May 8, 2026	44.60	44.85	44.30	44.75	44.75	-0.22%	39,328
May 7, 2026	45.00	45.45	44.30	44.85	44.85	-0.55%	94,636
May 6, 2026	45.45	45.45	44.55	45.10	45.10	-	92,717
May 5, 2026	44.40	46.05	44.40	45.10	45.10	1.81%	98,574
May 4, 2026	44.20	44.60	44.05	44.30	44.30	0.34%	38,097
Apr 30, 2026	44.40	45.05	44.15	44.15	44.15	-0.79%	122,583
Apr 29, 2026	45.60	45.60	44.35	44.50	44.50	-2.73%	87,112
Apr 28, 2026	45.25	46.50	45.05	45.75	45.75	0.77%	56,385
Apr 27, 2026	45.00	45.45	44.70	45.40	45.40	1.00%	81,566
Apr 24, 2026	46.10	46.10	44.95	44.95	44.95	-2.49%	62,753
Apr 23, 2026	45.95	46.35	45.70	46.10	46.10	0.55%	42,867
Apr 22, 2026	46.10	46.25	45.85	45.85	45.85	0.22%	73,837
Apr 21, 2026	46.50	46.50	45.70	45.75	45.75	-1.93%	82,368
Apr 20, 2026	46.35	46.65	46.15	46.65	46.65	-0.32%	87,077
Apr 17, 2026	46.00	46.85	46.00	46.80	46.80	1.52%	57,916
Apr 16, 2026	46.45	46.55	46.00	46.10	46.10	-0.32%	77,618
Apr 15, 2026	46.95	46.95	46.20	46.25	46.25	-0.32%	49,018
Apr 14, 2026	46.75	46.75	45.65	46.40	46.40	-1.17%	100,125
Apr 13, 2026	44.90	47.15	44.50	46.95	46.95	4.45%	130,394
Apr 10, 2026	45.10	45.65	44.65	44.95	44.95	-	30,304
Apr 9, 2026	44.90	45.15	44.35	44.95	44.95	1.35%	37,650
Apr 8, 2026	45.05	45.35	44.35	44.35	44.35	1.60%	73,387