BioVersys AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	26.70	27.40	26.60	26.60	26.60	-2.92%	317
Jul 30, 2026	27.20	27.40	26.70	27.40	27.40	1.48%	85
Jul 29, 2026	26.70	27.00	26.70	27.00	27.00	1.12%	205
Jul 28, 2026	27.10	27.30	26.70	26.70	26.70	-2.20%	351
Jul 27, 2026	27.40	27.40	27.30	27.30	27.30	-	54
Jul 24, 2026	27.30	27.30	27.30	27.30	27.30	-0.36%	5
Jul 23, 2026	27.80	27.80	26.60	27.40	27.40	-1.44%	2,720
Jul 22, 2026	27.80	27.80	27.40	27.80	27.80	-	892
Jul 21, 2026	27.40	27.80	27.00	27.80	27.80	2.96%	1,805
Jul 20, 2026	27.00	27.00	27.00	27.00	27.00	0.37%	177
Jul 17, 2026	26.80	26.90	26.80	26.90	26.90	-2.89%	82
Jul 16, 2026	27.80	27.80	27.70	27.70	27.70	0.73%	754
Jul 15, 2026	27.00	27.90	26.40	27.50	27.50	3.77%	1,625
Jul 14, 2026	26.60	26.90	26.50	26.50	26.50	-1.85%	196
Jul 13, 2026	27.00	27.00	26.60	27.00	27.00	-1.82%	697
Jul 10, 2026	27.50	27.50	27.20	27.50	27.50	-0.36%	61
Jul 9, 2026	26.70	27.60	26.70	27.60	27.60	0.36%	144
Jul 8, 2026	27.50	27.50	27.50	27.50	27.50	1.10%	16
Jul 7, 2026	26.60	27.40	26.60	27.20	27.20	-1.45%	1,902
Jul 6, 2026	26.70	27.60	26.60	27.60	27.60	2.22%	822
Jul 3, 2026	26.80	27.00	26.70	27.00	27.00	-	423
Jul 2, 2026	28.10	28.10	26.30	27.00	27.00	-	159
Jul 1, 2026	26.50	27.60	26.10	27.00	27.00	1.89%	8,569
Jun 30, 2026	26.00	26.50	26.00	26.50	26.50	1.92%	1,289
Jun 29, 2026	26.20	26.20	25.80	26.00	26.00	-	847
Jun 26, 2026	25.20	26.30	25.20	26.00	26.00	1.17%	514
Jun 25, 2026	25.50	25.80	25.10	25.70	25.70	-3.75%	1,296
Jun 24, 2026	26.00	26.70	25.10	26.70	26.70	2.69%	2,195
Jun 23, 2026	26.20	26.60	26.00	26.00	26.00	-0.76%	2,463
Jun 22, 2026	27.10	27.10	26.20	26.20	26.20	-2.96%	1,284
Jun 19, 2026	26.70	27.10	26.70	27.00	27.00	1.12%	1,089
Jun 18, 2026	26.40	26.90	26.20	26.70	26.70	-0.37%	573
Jun 17, 2026	26.40	26.80	26.40	26.80	26.80	-0.37%	120
Jun 16, 2026	26.70	26.90	26.20	26.90	26.90	2.67%	2,955
Jun 15, 2026	26.20	27.60	26.20	26.20	26.20	-	2,222
Jun 12, 2026	26.20	26.90	26.20	26.20	26.20	-	94
Jun 11, 2026	26.30	26.90	26.20	26.20	26.20	-2.96%	1,274
Jun 10, 2026	26.30	27.00	26.30	27.00	27.00	2.66%	541
Jun 9, 2026	26.40	26.80	26.30	26.30	26.30	-1.13%	801
Jun 8, 2026	27.30	27.30	26.30	26.60	26.60	-2.56%	6,171
Jun 5, 2026	26.60	27.30	26.60	27.30	27.30	1.49%	1,588
Jun 4, 2026	26.60	26.90	26.50	26.90	26.90	-1.10%	120
Jun 3, 2026	27.00	27.30	27.00	27.20	27.20	1.12%	52
Jun 2, 2026	26.90	26.90	26.40	26.90	26.90	-0.74%	459
Jun 1, 2026	26.60	27.10	26.40	27.10	27.10	0.37%	1,317
May 29, 2026	26.90	27.00	26.60	27.00	27.00	1.50%	422
May 28, 2026	27.00	27.00	26.60	26.60	26.60	-	469
May 27, 2026	26.50	26.90	26.50	26.60	26.60	-1.12%	799
May 26, 2026	27.00	27.00	26.50	26.90	26.90	-0.37%	107
May 22, 2026	26.60	27.30	26.40	27.00	27.00	-1.10%	2,276