BioVersys AG (SWX:BIOV)
Switzerland · Delayed Price · Currency is CHF 24.00
-0.10 (-0.41%)
At close: Jan 30, 2026
BioVersys AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | - | 0.41% | - |
| 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 |
| Dec 29, 2025 | 25.40 | 25.40 | 25.00 | 25.00 | 25.00 | - | 2,401 |
| Dec 23, 2025 | 25.90 | 25.90 | 25.00 | 25.00 | 25.00 | -3.85% | 1,844 |
| Dec 22, 2025 | 24.00 | 26.00 | 23.40 | 26.00 | 26.00 | 8.79% | 3,915 |
| Dec 19, 2025 | 22.00 | 23.90 | 22.00 | 23.90 | 23.90 | 3.91% | 2,400 |
| Dec 18, 2025 | 23.40 | 23.70 | 22.70 | 23.00 | 23.00 | -1.71% | 2,513 |
| Dec 17, 2025 | 23.50 | 24.40 | 23.40 | 23.40 | 23.40 | -0.85% | 2,593 |
| Dec 16, 2025 | 24.50 | 24.50 | 23.60 | 23.60 | 23.60 | -3.67% | 293 |
| Dec 15, 2025 | 24.50 | 24.50 | 24.00 | 24.50 | 24.50 | 2.08% | 2,750 |
| Dec 12, 2025 | 23.60 | 24.00 | 23.50 | 24.00 | 24.00 | 2.56% | 2,016 |
| Dec 11, 2025 | 23.10 | 24.60 | 23.10 | 23.40 | 23.40 | 1.30% | 6,526 |
| Dec 10, 2025 | 23.10 | 23.30 | 22.50 | 23.10 | 23.10 | -0.43% | 4,114 |
| Dec 9, 2025 | 23.00 | 23.50 | 23.00 | 23.20 | 23.20 | 0.43% | 1,813 |
| Dec 8, 2025 | 24.70 | 24.70 | 23.10 | 23.10 | 23.10 | -0.43% | 4,481 |
| Dec 5, 2025 | 25.40 | 25.40 | 23.20 | 23.20 | 23.20 | -2.93% | 3,921 |
| Dec 4, 2025 | 22.50 | 24.00 | 22.50 | 23.90 | 23.90 | 1.70% | 3,453 |
| Dec 3, 2025 | 22.40 | 24.40 | 22.40 | 23.50 | 23.50 | 5.86% | 7,656 |
| Dec 2, 2025 | 22.20 | 23.80 | 22.00 | 22.20 | 22.20 | -0.45% | 4,318 |
| Dec 1, 2025 | 23.00 | 23.00 | 22.00 | 22.30 | 22.30 | -0.45% | 2,460 |
| Nov 28, 2025 | 24.30 | 24.30 | 21.20 | 22.40 | 22.40 | -6.67% | 9,081 |
| Nov 27, 2025 | 21.90 | 24.60 | 21.60 | 24.00 | 24.00 | 9.09% | 2,849 |
| Nov 26, 2025 | 22.00 | 22.00 | 21.50 | 22.00 | 22.00 | - | 820 |
| Nov 25, 2025 | 21.60 | 22.30 | 21.50 | 22.00 | 22.00 | 0.92% | 2,321 |
| Nov 24, 2025 | 23.00 | 23.00 | 21.80 | 21.80 | 21.80 | -1.80% | 977 |
| Nov 21, 2025 | 22.10 | 22.20 | 21.50 | 22.20 | 22.20 | 3.26% | 954 |
| Nov 20, 2025 | 21.70 | 22.10 | 21.50 | 21.50 | 21.50 | -2.27% | 5,780 |
| Nov 19, 2025 | 22.00 | 22.60 | 22.00 | 22.00 | 22.00 | -0.90% | 2,436 |
| Nov 18, 2025 | 22.50 | 22.80 | 21.60 | 22.20 | 22.20 | -1.33% | 4,572 |
| Nov 17, 2025 | 25.00 | 25.20 | 22.50 | 22.50 | 22.50 | -9.27% | 1,755 |
| Nov 14, 2025 | 25.60 | 25.60 | 22.60 | 24.80 | 24.80 | -2.75% | 2,435 |