BioVersys AG (SWX:BIOV)
Switzerland · Delayed Price · Currency is CHF 28.20
+5.10 (22.08%)
At close: Mar 12, 2026
BioVersys AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2026 | 23.10 | 28.50 | 22.90 | 28.20 | 28.20 | 22.08% | 19,767 |
| Mar 11, 2026 | 23.30 | 25.40 | 23.00 | 23.10 | 23.10 | -0.86% | 2,122 |
| Mar 10, 2026 | 24.70 | 24.70 | 23.30 | 23.30 | 23.30 | 2.19% | 999 |
| Mar 9, 2026 | 23.80 | 25.50 | 22.70 | 22.80 | 22.80 | -10.94% | 2,690 |
| Mar 6, 2026 | 25.60 | 25.60 | 24.50 | 25.60 | 25.60 | - | 1,016 |
| Mar 5, 2026 | 26.20 | 26.20 | 25.00 | 25.60 | 25.60 | -1.54% | 1,637 |
| Mar 4, 2026 | 25.00 | 26.00 | 25.00 | 26.00 | 26.00 | 4.00% | 2,915 |
| Mar 3, 2026 | 24.40 | 25.00 | 24.20 | 25.00 | 25.00 | 2.46% | 1,280 |
| Mar 2, 2026 | 24.40 | 24.50 | 23.70 | 24.40 | 24.40 | - | 2,442 |
| Feb 27, 2026 | 24.00 | 24.40 | 23.50 | 24.40 | 24.40 | 2.52% | 2,704 |
| Feb 26, 2026 | 23.50 | 23.80 | 23.50 | 23.80 | 23.80 | 1.28% | 360 |
| Feb 25, 2026 | 23.30 | 23.80 | 23.30 | 23.50 | 23.50 | - | 1,339 |
| Feb 24, 2026 | 23.60 | 23.60 | 23.40 | 23.50 | 23.50 | - | 154 |
| Feb 23, 2026 | 23.60 | 23.60 | 23.20 | 23.50 | 23.50 | -0.42% | 1,259 |
| Feb 20, 2026 | 23.90 | 23.90 | 23.40 | 23.60 | 23.60 | - | 250 |
| Feb 19, 2026 | 23.20 | 23.60 | 23.00 | 23.60 | 23.60 | 0.85% | 3,681 |
| Feb 18, 2026 | 24.00 | 24.00 | 23.30 | 23.40 | 23.40 | -0.43% | 1,235 |
| Feb 17, 2026 | 23.50 | 23.80 | 23.50 | 23.50 | 23.50 | 1.29% | 1,933 |
| Feb 16, 2026 | 23.20 | 24.40 | 23.20 | 23.20 | 23.20 | - | 477 |
| Feb 13, 2026 | 23.80 | 23.80 | 23.20 | 23.20 | 23.20 | -1.28% | 1,186 |
| Feb 12, 2026 | 23.20 | 23.80 | 23.20 | 23.50 | 23.50 | -0.42% | 962 |
| Feb 11, 2026 | 23.40 | 24.10 | 23.40 | 23.60 | 23.60 | 0.43% | 3,691 |
| Feb 10, 2026 | 25.10 | 25.10 | 23.50 | 23.50 | 23.50 | -6.37% | 1,292 |
| Feb 9, 2026 | 25.60 | 25.60 | 24.50 | 25.10 | 25.10 | -1.57% | 4,427 |
| Feb 6, 2026 | 25.40 | 25.50 | 24.30 | 25.50 | 25.50 | 4.51% | 1,953 |
| Feb 5, 2026 | 24.00 | 25.50 | 24.00 | 24.40 | 24.40 | 0.83% | 4,076 |
| Feb 4, 2026 | 24.00 | 24.20 | 23.70 | 24.20 | 24.20 | 1.68% | 1,927 |
| Feb 3, 2026 | 23.20 | 24.20 | 23.00 | 23.80 | 23.80 | -1.24% | 7,609 |
| Feb 2, 2026 | 23.90 | 24.10 | 23.30 | 24.10 | 24.10 | 0.42% | 3,067 |
| Jan 30, 2026 | 24.20 | 24.20 | 23.60 | 24.00 | 24.00 | -0.41% | 4,146 |
| Jan 29, 2026 | 24.00 | 24.10 | 23.70 | 24.10 | 24.10 | -1.23% | 1,975 |
| Jan 28, 2026 | 23.60 | 24.50 | 23.60 | 24.40 | 24.40 | 2.95% | 3,101 |
| Jan 27, 2026 | 24.40 | 24.40 | 23.70 | 23.70 | 23.70 | -3.66% | 2,765 |
| Jan 26, 2026 | 26.50 | 26.50 | 23.60 | 24.60 | 24.60 | -5.38% | 16,709 |
| Jan 23, 2026 | 24.00 | 26.70 | 24.00 | 26.00 | 26.00 | 10.64% | 22,662 |
| Jan 22, 2026 | 22.70 | 23.50 | 22.70 | 23.50 | 23.50 | 3.98% | 1,867 |
| Jan 21, 2026 | 22.60 | 23.20 | 22.60 | 22.60 | 22.60 | -3.00% | 309 |
| Jan 20, 2026 | 23.10 | 23.30 | 22.50 | 23.30 | 23.30 | - | 1,167 |
| Jan 19, 2026 | 22.30 | 23.30 | 22.30 | 23.30 | 23.30 | 3.10% | 1,177 |
| Jan 16, 2026 | 23.00 | 23.10 | 22.60 | 22.60 | 22.60 | -3.00% | 2,190 |
| Jan 15, 2026 | 23.00 | 23.30 | 22.60 | 23.30 | 23.30 | 1.30% | 601 |
| Jan 14, 2026 | 22.30 | 23.50 | 22.30 | 23.00 | 23.00 | 1.32% | 1,795 |
| Jan 13, 2026 | 22.50 | 22.80 | 22.30 | 22.70 | 22.70 | -0.87% | 688 |
| Jan 12, 2026 | 22.60 | 23.00 | 22.60 | 22.90 | 22.90 | 1.33% | 1,439 |
| Jan 9, 2026 | 23.60 | 23.60 | 22.30 | 22.60 | 22.60 | -3.42% | 5,926 |
| Jan 8, 2026 | 22.60 | 23.40 | 21.70 | 23.40 | 23.40 | 2.63% | 8,789 |
| Jan 7, 2026 | 22.60 | 23.00 | 22.30 | 22.80 | 22.80 | -0.44% | 3,447 |
| Jan 6, 2026 | 23.70 | 23.90 | 22.40 | 22.90 | 22.90 | -3.38% | 3,517 |
| Jan 5, 2026 | 25.20 | 25.20 | 23.40 | 23.70 | 23.70 | -2.87% | 2,678 |
| Dec 30, 2025 | 25.30 | 25.30 | 23.80 | 24.40 | 24.40 | -2.40% | 3,811 |