BioVersys AG (SWX:BIOV)
Switzerland · Delayed Price · Currency is CHF 23.90
-0.20 (-0.83%)
At close: Oct 21, 2025
BioVersys AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 19, 2025 | 31.70 | 33.60 | 31.70 | 33.00 | 33.00 | 5.43% | 88,177 |
| Sep 18, 2025 | 31.70 | 32.20 | 31.20 | 31.30 | 31.30 | 0.64% | 7,946 |
| Sep 17, 2025 | 31.50 | 31.90 | 31.10 | 31.10 | 31.10 | -1.27% | 1,648 |
| Sep 16, 2025 | 31.00 | 31.90 | 31.00 | 31.50 | 31.50 | 0.96% | 10,005 |
| Sep 15, 2025 | 31.50 | 31.90 | 31.10 | 31.20 | 31.20 | 0.97% | 3,461 |
| Sep 12, 2025 | 31.00 | 32.00 | 30.50 | 30.90 | 30.90 | 2.66% | 5,673 |
| Sep 11, 2025 | 32.00 | 32.00 | 30.10 | 30.10 | 30.10 | -5.94% | 2,213 |
| Sep 10, 2025 | 31.30 | 32.00 | 30.40 | 32.00 | 32.00 | 2.24% | 5,939 |
| Sep 9, 2025 | 31.00 | 31.30 | 27.80 | 31.30 | 31.30 | 3.99% | 3,659 |
| Sep 8, 2025 | 31.70 | 31.70 | 30.00 | 30.10 | 30.10 | -4.75% | 2,965 |
| Sep 5, 2025 | 31.90 | 31.90 | 30.70 | 31.60 | 31.60 | 5.33% | 548 |
| Sep 4, 2025 | 31.60 | 31.60 | 30.00 | 30.00 | 30.00 | -0.33% | 2,199 |
| Sep 3, 2025 | 31.70 | 31.70 | 30.10 | 30.10 | 30.10 | -5.64% | 693 |
| Sep 2, 2025 | 32.70 | 32.70 | 30.00 | 31.90 | 31.90 | - | 5,204 |
| Sep 1, 2025 | 29.70 | 33.90 | 29.50 | 31.90 | 31.90 | 8.50% | 8,785 |
| Aug 29, 2025 | 27.90 | 29.90 | 27.90 | 29.40 | 29.40 | 6.14% | 4,527 |
| Aug 28, 2025 | 27.70 | 27.70 | 27.20 | 27.70 | 27.70 | 2.21% | 4,504 |
| Aug 27, 2025 | 25.80 | 27.10 | 25.50 | 27.10 | 27.10 | 7.11% | 12,939 |
| Aug 26, 2025 | 25.20 | 25.50 | 25.00 | 25.30 | 25.30 | 1.61% | 1,230 |
| Aug 25, 2025 | 25.00 | 25.50 | 24.90 | 24.90 | 24.90 | 1.63% | 2,303 |
| Aug 22, 2025 | 25.00 | 25.50 | 24.50 | 24.50 | 24.50 | -2.39% | 1,890 |
| Aug 21, 2025 | 26.20 | 27.00 | 25.10 | 25.10 | 25.10 | -2.71% | 4,599 |
| Aug 20, 2025 | 25.90 | 25.90 | 25.50 | 25.80 | 25.80 | 2.79% | 1,211 |
| Aug 19, 2025 | 25.40 | 25.50 | 25.00 | 25.10 | 25.10 | -1.18% | 1,937 |
| Aug 18, 2025 | 26.60 | 26.60 | 25.40 | 25.40 | 25.40 | -3.05% | 6,020 |
| Aug 15, 2025 | 27.30 | 27.30 | 24.40 | 26.20 | 26.20 | -4.03% | 12,192 |
| Aug 14, 2025 | 27.40 | 27.40 | 25.60 | 27.30 | 27.30 | 8.33% | 8,189 |
| Aug 13, 2025 | 26.00 | 27.60 | 25.20 | 25.20 | 25.20 | -2.70% | 5,402 |
| Aug 12, 2025 | 28.40 | 28.40 | 25.50 | 25.90 | 25.90 | -7.50% | 5,882 |