BioVersys AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	27.60	27.60	27.20	27.20	-	1.12%	-
May 12, 2026	27.60	27.60	26.90	26.90	26.90	1.13%	942
May 11, 2026	27.50	27.50	26.50	26.60	26.60	-3.62%	943
May 8, 2026	27.70	27.70	27.00	27.60	27.60	-0.36%	303
May 7, 2026	27.00	27.70	26.50	27.70	27.70	2.59%	1,092
May 6, 2026	28.30	28.30	27.00	27.00	27.00	-2.88%	930
May 5, 2026	27.50	28.90	26.00	27.80	27.80	1.09%	2,630
May 4, 2026	28.20	28.80	27.50	27.50	27.50	-3.17%	1,890
Apr 30, 2026	29.40	29.40	28.10	28.40	28.40	-3.73%	3,433
Apr 29, 2026	29.50	29.50	28.60	29.50	29.50	-1.34%	586
Apr 28, 2026	28.50	29.90	28.50	29.90	29.90	1.36%	821
Apr 27, 2026	28.60	29.50	28.60	29.50	29.50	3.15%	343
Apr 24, 2026	29.50	29.50	28.60	28.60	28.60	-1.04%	307
Apr 23, 2026	29.10	29.10	28.90	28.90	28.90	-0.34%	889
Apr 22, 2026	29.90	29.90	29.00	29.00	29.00	-3.01%	3,024
Apr 21, 2026	29.90	29.90	28.50	29.90	29.90	6.41%	530
Apr 20, 2026	29.90	29.90	28.10	28.10	28.10	-6.02%	649
Apr 17, 2026	29.60	29.90	28.10	29.90	29.90	1.36%	2,065
Apr 16, 2026	29.40	29.50	29.00	29.50	29.50	1.72%	1,735
Apr 15, 2026	28.00	29.60	27.30	29.00	29.00	3.57%	1,153
Apr 14, 2026	27.50	28.00	27.50	28.00	28.00	3.70%	1,137
Apr 13, 2026	25.10	28.00	25.10	27.00	27.00	1.89%	1,827
Apr 10, 2026	27.00	27.00	26.30	26.50	26.50	-1.85%	1,115
Apr 9, 2026	26.50	27.00	25.50	27.00	27.00	3.85%	2,624
Apr 8, 2026	28.80	28.80	25.80	26.00	26.00	-1.89%	4,266
Apr 7, 2026	28.50	29.40	26.50	26.50	26.50	-10.47%	5,484
Apr 2, 2026	29.00	29.90	28.70	29.60	29.60	3.86%	567
Apr 1, 2026	30.70	30.70	28.50	28.50	28.50	-0.35%	2,396
Mar 31, 2026	29.00	30.00	28.60	28.60	28.60	-1.38%	1,862
Mar 30, 2026	29.80	30.60	29.00	29.00	29.00	-3.33%	15,708
Mar 27, 2026	27.80	30.00	27.80	30.00	30.00	5.26%	4,015
Mar 26, 2026	28.20	29.30	27.40	28.50	28.50	2.52%	7,143
Mar 25, 2026	28.30	28.30	27.80	27.80	27.80	-1.77%	2,257
Mar 24, 2026	28.00	28.30	27.50	28.30	28.30	4.04%	2,299
Mar 23, 2026	28.20	28.20	27.00	27.20	27.20	-3.89%	6,710
Mar 20, 2026	27.00	28.30	27.00	28.30	28.30	2.91%	2,619
Mar 19, 2026	27.00	27.50	27.00	27.50	27.50	1.85%	527
Mar 18, 2026	28.30	28.30	25.50	27.00	27.00	-2.88%	4,699
Mar 17, 2026	28.40	28.40	27.00	27.80	27.80	-2.11%	3,018
Mar 16, 2026	28.40	28.40	27.60	28.40	28.40	4.80%	5,408
Mar 13, 2026	28.40	28.40	25.70	27.10	27.10	-3.90%	6,536
Mar 12, 2026	23.10	28.50	22.90	28.20	28.20	22.08%	19,767
Mar 11, 2026	23.30	25.40	23.00	23.10	23.10	-0.86%	2,122
Mar 10, 2026	24.70	24.70	23.30	23.30	23.30	2.19%	999
Mar 9, 2026	23.80	25.50	22.70	22.80	22.80	-10.94%	2,690
Mar 6, 2026	25.60	25.60	24.50	25.60	25.60	-	1,016
Mar 5, 2026	26.20	26.20	25.00	25.60	25.60	-1.54%	1,637
Mar 4, 2026	25.00	26.00	25.00	26.00	26.00	4.00%	2,915
Mar 3, 2026	24.40	25.00	24.20	25.00	25.00	2.46%	1,280
Mar 2, 2026	24.40	24.50	23.70	24.40	24.40	-	2,442