BioVersys AG (SWX:BIOV)
Switzerland · Delayed Price · Currency is CHF 22.40
-1.60 (-6.67%)
At close: Nov 28, 2025
BioVersys AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 13, 2025 | 26.70 | 26.70 | 25.50 | 25.50 | 25.50 | -4.49% | 934 |
| Nov 12, 2025 | 27.00 | 27.00 | 26.70 | 26.70 | 26.70 | -2.91% | 2,712 |
| Nov 11, 2025 | 27.40 | 27.80 | 26.70 | 27.50 | 27.50 | 8.27% | 3,231 |
| Nov 10, 2025 | 27.20 | 27.40 | 25.40 | 25.40 | 25.40 | -3.79% | 1,100 |
| Nov 7, 2025 | 26.00 | 27.20 | 25.00 | 26.40 | 26.40 | 2.33% | 3,917 |
| Nov 6, 2025 | 24.50 | 26.30 | 23.60 | 25.80 | 25.80 | 13.66% | 9,123 |
| Nov 5, 2025 | 22.70 | 23.30 | 22.70 | 22.70 | 22.70 | -1.30% | 1,003 |
| Nov 4, 2025 | 24.90 | 24.90 | 22.60 | 23.00 | 23.00 | -3.77% | 2,936 |
| Nov 3, 2025 | 24.00 | 24.00 | 23.40 | 23.90 | 23.90 | -0.42% | 1,349 |
| Oct 31, 2025 | 24.20 | 24.20 | 23.10 | 24.00 | 24.00 | -2.83% | 4,882 |
| Oct 30, 2025 | 22.00 | 24.70 | 21.80 | 24.70 | 24.70 | 7.39% | 11,282 |
| Oct 29, 2025 | 23.50 | 23.90 | 23.00 | 23.00 | 23.00 | -2.13% | 1,891 |
| Oct 28, 2025 | 24.00 | 24.00 | 23.00 | 23.50 | 23.50 | -2.08% | 3,025 |
| Oct 27, 2025 | 24.30 | 24.80 | 23.60 | 24.00 | 24.00 | 1.69% | 4,985 |
| Oct 24, 2025 | 23.40 | 24.00 | 23.10 | 23.60 | 23.60 | 6.79% | 5,165 |
| Oct 23, 2025 | 23.40 | 23.40 | 22.10 | 22.10 | 22.10 | -5.56% | 2,719 |
| Oct 22, 2025 | 23.00 | 23.70 | 22.50 | 23.40 | 23.40 | -2.09% | 3,855 |
| Oct 21, 2025 | 23.90 | 23.90 | 22.20 | 23.90 | 23.90 | -0.83% | 8,129 |
| Oct 20, 2025 | 24.90 | 24.90 | 23.00 | 24.10 | 24.10 | -1.63% | 4,193 |
| Oct 17, 2025 | 26.00 | 26.00 | 24.40 | 24.50 | 24.50 | -5.41% | 6,743 |
| Oct 16, 2025 | 27.30 | 27.30 | 25.00 | 25.90 | 25.90 | -3.72% | 5,088 |
| Oct 15, 2025 | 27.00 | 27.00 | 26.50 | 26.90 | 26.90 | -1.82% | 1,295 |
| Oct 14, 2025 | 28.40 | 28.40 | 25.10 | 27.40 | 27.40 | -3.52% | 3,856 |
| Oct 13, 2025 | 28.40 | 28.40 | 27.80 | 28.40 | 28.40 | 2.90% | 732 |
| Oct 10, 2025 | 28.70 | 28.80 | 27.50 | 27.60 | 27.60 | -3.83% | 2,839 |
| Oct 9, 2025 | 28.40 | 29.00 | 28.40 | 28.70 | 28.70 | 1.06% | 2,444 |
| Oct 8, 2025 | 28.50 | 28.50 | 27.50 | 28.40 | 28.40 | -0.35% | 1,491 |
| Oct 7, 2025 | 28.40 | 28.50 | 27.70 | 28.50 | 28.50 | -0.35% | 895 |
| Oct 6, 2025 | 28.50 | 28.80 | 28.00 | 28.60 | 28.60 | 1.42% | 668 |
| Oct 3, 2025 | 29.70 | 29.70 | 28.10 | 28.20 | 28.20 | 0.71% | 843 |
| Oct 2, 2025 | 28.00 | 30.40 | 27.90 | 28.00 | 28.00 | -7.59% | 6,310 |
| Oct 1, 2025 | 30.40 | 30.40 | 29.00 | 30.30 | 30.30 | -0.66% | 1,899 |
| Sep 30, 2025 | 28.10 | 30.50 | 28.00 | 30.50 | 30.50 | 7.02% | 1,494 |
| Sep 29, 2025 | 28.50 | 28.80 | 28.00 | 28.50 | 28.50 | - | 1,770 |
| Sep 26, 2025 | 28.60 | 28.60 | 28.50 | 28.50 | 28.50 | -1.38% | 52 |
| Sep 25, 2025 | 31.50 | 31.50 | 28.00 | 28.90 | 28.90 | -0.34% | 2,029 |
| Sep 24, 2025 | 31.90 | 31.90 | 29.00 | 29.00 | 29.00 | -8.23% | 4,238 |
| Sep 23, 2025 | 31.50 | 31.60 | 31.50 | 31.60 | 31.60 | 0.32% | 1,828 |
| Sep 22, 2025 | 33.00 | 33.00 | 31.00 | 31.50 | 31.50 | -4.55% | 5,131 |