BioVersys AG (SWX:BIOV)
Switzerland · Delayed Price · Currency is CHF 31.20
+1.20 (4.00%)
At close: Sep 5, 2025
BioVersys AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 31.60 | 31.60 | 30.00 | 30.00 | - | -0.33% | 2,199 |
| Sep 3, 2025 | 31.70 | 31.70 | 30.10 | 30.10 | - | -5.64% | 693 |
| Sep 2, 2025 | 32.70 | 32.70 | 30.00 | 31.90 | - | - | 5,204 |
| Sep 1, 2025 | 29.70 | 33.90 | 29.50 | 31.90 | - | 8.50% | 8,785 |
| Aug 29, 2025 | 27.90 | 29.90 | 27.90 | 29.40 | - | 6.14% | 4,527 |
| Aug 28, 2025 | 27.70 | 27.70 | 27.20 | 27.70 | - | 2.21% | 4,504 |
| Aug 27, 2025 | 25.80 | 27.10 | 25.50 | 27.10 | - | 7.11% | 12,939 |
| Aug 26, 2025 | 25.20 | 25.50 | 25.00 | 25.30 | - | 1.61% | 1,230 |
| Aug 25, 2025 | 25.00 | 25.50 | 24.90 | 24.90 | - | 1.63% | 2,303 |
| Aug 22, 2025 | 25.00 | 25.50 | 24.50 | 24.50 | - | -2.39% | 1,890 |
| Aug 21, 2025 | 26.20 | 27.00 | 25.10 | 25.10 | - | -2.71% | 4,599 |
| Aug 20, 2025 | 25.90 | 25.90 | 25.50 | 25.80 | - | 2.79% | 1,211 |
| Aug 19, 2025 | 25.40 | 25.50 | 25.00 | 25.10 | - | -1.18% | 1,937 |
| Aug 18, 2025 | 26.60 | 26.60 | 25.40 | 25.40 | - | -3.05% | 6,020 |
| Aug 15, 2025 | 27.30 | 27.30 | 24.40 | 26.20 | - | -4.03% | 12,192 |
| Aug 14, 2025 | 27.40 | 27.40 | 25.60 | 27.30 | - | 8.33% | 8,189 |
| Aug 13, 2025 | 26.00 | 27.60 | 25.20 | 25.20 | - | -2.70% | 5,402 |
| Aug 12, 2025 | 28.40 | 28.40 | 25.50 | 25.90 | - | -7.50% | 5,882 |
| Aug 11, 2025 | 29.00 | 29.00 | 27.60 | 28.00 | - | -3.45% | 5,399 |
| Aug 8, 2025 | 27.70 | 29.80 | 27.70 | 29.00 | - | 3.57% | 7,295 |
| Aug 7, 2025 | 29.90 | 29.90 | 26.70 | 28.00 | - | -6.67% | 7,567 |
| Aug 6, 2025 | 32.90 | 33.00 | 30.00 | 30.00 | - | -3.23% | 1,100 |
| Aug 5, 2025 | 33.50 | 33.60 | 30.50 | 31.00 | - | -6.91% | 2,235 |
| Aug 4, 2025 | 33.10 | 33.40 | 33.00 | 33.30 | - | -2.06% | 3,867 |
| Jul 31, 2025 | 33.50 | 34.00 | 33.50 | 34.00 | - | 0.59% | 608 |
| Jul 30, 2025 | 33.90 | 34.00 | 33.80 | 33.80 | - | 0.60% | 260 |
| Jul 29, 2025 | 34.00 | 34.20 | 33.60 | 33.60 | - | -0.88% | 343 |
| Jul 28, 2025 | 33.90 | 33.90 | 33.70 | 33.90 | - | -0.29% | 351 |
| Jul 25, 2025 | 34.40 | 34.50 | 34.00 | 34.00 | - | 0.59% | 746 |
| Jul 24, 2025 | 34.80 | 34.80 | 33.80 | 33.80 | - | -1.74% | 60 |
| Jul 23, 2025 | 34.20 | 34.40 | 34.00 | 34.40 | - | 1.18% | 671 |
| Jul 22, 2025 | 34.10 | 34.10 | 34.00 | 34.00 | - | -0.58% | 80 |
| Jul 21, 2025 | 34.50 | 34.50 | 34.00 | 34.20 | - | -0.87% | 925 |
| Jul 18, 2025 | 34.70 | 34.70 | 34.00 | 34.50 | - | 0.88% | 535 |
| Jul 17, 2025 | 35.70 | 35.70 | 34.00 | 34.20 | - | -2.29% | 15,464 |
| Jul 16, 2025 | 35.30 | 35.30 | 34.30 | 35.00 | - | - | 1,585 |
| Jul 15, 2025 | 35.30 | 35.30 | 34.90 | 35.00 | - | 2.34% | 733 |
| Jul 14, 2025 | 35.00 | 35.00 | 34.20 | 34.20 | - | -4.74% | 2,512 |
| Jul 11, 2025 | 35.90 | 35.90 | 35.50 | 35.90 | - | 1.99% | 757 |
| Jul 10, 2025 | 35.90 | 35.90 | 35.20 | 35.20 | - | -1.68% | 143 |
| Jul 9, 2025 | 35.90 | 35.90 | 35.50 | 35.80 | - | - | 473 |
| Jul 8, 2025 | 35.90 | 35.90 | 35.00 | 35.80 | - | 0.56% | 457 |
| Jul 7, 2025 | 35.90 | 35.90 | 35.60 | 35.60 | - | -0.84% | 2,310 |
| Jul 4, 2025 | 35.90 | 35.90 | 35.30 | 35.90 | - | 1.99% | 1,149 |
| Jul 3, 2025 | 35.90 | 35.90 | 35.20 | 35.20 | - | -1.95% | 1,730 |
| Jul 2, 2025 | 35.90 | 35.90 | 35.60 | 35.90 | - | 3.76% | 7,365 |
| Jul 1, 2025 | 34.50 | 34.60 | 34.50 | 34.60 | - | -0.57% | 350 |
| Jun 30, 2025 | 34.50 | 34.80 | 34.50 | 34.80 | - | -2.52% | 152 |
| Jun 27, 2025 | 35.80 | 35.80 | 35.70 | 35.70 | - | 3.48% | 514 |
| Jun 26, 2025 | 34.50 | 34.50 | 34.50 | 34.50 | - | -1.99% | 27 |