BioVersys AG (SWX:BIOV)
Switzerland · Delayed Price · Currency is CHF 23.30
-1.50 (-6.05%)
At close: Oct 22, 2026
BioVersys AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 24.80 | 24.80 | 23.30 | 23.30 | 23.30 | -6.05% | 5,974 |
| Oct 21, 2026 | 24.80 | 24.80 | 24.30 | 24.80 | 24.80 | 1.64% | 948 |
| Oct 20, 2026 | 24.80 | 24.80 | 24.40 | 24.40 | 24.40 | -1.61% | 475 |
| Oct 19, 2026 | 24.70 | 24.80 | 24.20 | 24.80 | 24.80 | -2.36% | 1,623 |
| Oct 16, 2026 | 25.90 | 25.90 | 24.90 | 25.40 | 25.40 | -1.93% | 1,464 |
| Oct 15, 2026 | 25.80 | 25.90 | 25.40 | 25.90 | 25.90 | - | 1,166 |
| Oct 14, 2026 | 24.70 | 25.90 | 24.50 | 25.90 | 25.90 | 3.19% | 2,302 |
| Oct 13, 2026 | 25.10 | 25.50 | 24.80 | 25.10 | 25.10 | -1.18% | 4,090 |
| Oct 12, 2026 | 25.10 | 26.40 | 25.10 | 25.40 | 25.40 | -4.15% | 5,397 |
| Oct 9, 2026 | 25.70 | 26.50 | 25.70 | 26.50 | 26.50 | - | 301 |
| Oct 8, 2026 | 26.80 | 26.80 | 26.40 | 26.50 | 26.50 | -1.12% | 289 |
| Oct 7, 2026 | 25.60 | 26.90 | 25.60 | 26.80 | 26.80 | 3.08% | 312 |
| Oct 6, 2026 | 25.60 | 26.50 | 25.60 | 26.00 | 26.00 | -3.35% | 1,404 |
| Oct 5, 2026 | 27.00 | 27.00 | 25.50 | 26.90 | 26.90 | -0.37% | 392 |
| Oct 2, 2026 | 27.40 | 27.40 | 27.00 | 27.00 | 27.00 | -0.74% | 1,245 |
| Oct 1, 2026 | 25.50 | 27.40 | 25.50 | 27.20 | 27.20 | -0.73% | 257 |
| Sep 30, 2026 | 26.80 | 27.40 | 25.30 | 27.40 | 27.40 | 3.40% | 360 |
| Sep 29, 2026 | 26.00 | 26.50 | 25.10 | 26.50 | 26.50 | 1.92% | 994 |
| Sep 28, 2026 | 25.70 | 26.00 | 25.40 | 26.00 | 26.00 | -0.76% | 151 |
| Sep 25, 2026 | 27.30 | 27.30 | 26.00 | 26.20 | 26.20 | 3.15% | 2,139 |
| Sep 24, 2026 | 25.30 | 25.80 | 25.00 | 25.40 | 25.40 | 0.40% | 2,671 |
| Sep 23, 2026 | 26.70 | 26.80 | 25.30 | 25.30 | 25.30 | -4.53% | 3,400 |
| Sep 22, 2026 | 26.60 | 28.40 | 26.50 | 26.50 | 26.50 | -0.38% | 2,432 |
| Sep 21, 2026 | 28.40 | 28.40 | 26.60 | 26.60 | 26.60 | -6.99% | 3,466 |
| Sep 18, 2026 | 28.00 | 28.60 | 28.00 | 28.60 | 28.60 | 1.78% | 4,074 |
| Sep 17, 2026 | 27.00 | 28.10 | 26.90 | 28.10 | 28.10 | 4.07% | 449 |
| Sep 16, 2026 | 28.10 | 28.10 | 27.00 | 27.00 | 27.00 | -4.26% | 2,798 |
| Sep 15, 2026 | 28.40 | 28.40 | 27.00 | 28.20 | 28.20 | 4.44% | 2,071 |
| Sep 14, 2026 | 27.40 | 27.40 | 26.50 | 27.00 | 27.00 | -0.74% | 4,489 |
| Sep 11, 2026 | 26.90 | 27.20 | 26.60 | 27.20 | 27.20 | 2.64% | 3,141 |
| Sep 10, 2026 | 27.00 | 27.00 | 26.50 | 26.50 | 26.50 | -3.28% | 4,103 |
| Sep 9, 2026 | 28.50 | 28.50 | 26.80 | 27.40 | 27.40 | -3.86% | 2,315 |
| Sep 8, 2026 | 28.00 | 28.50 | 28.00 | 28.50 | 28.50 | 1.79% | 1,398 |
| Sep 7, 2026 | 28.20 | 28.50 | 28.00 | 28.00 | 28.00 | - | 3,206 |
| Sep 4, 2026 | 27.90 | 28.00 | 27.30 | 28.00 | 28.00 | 0.36% | 1,972 |
| Sep 3, 2026 | 28.00 | 28.00 | 26.50 | 27.90 | 27.90 | -1.06% | 4,711 |
| Sep 2, 2026 | 26.80 | 28.50 | 26.80 | 28.20 | 28.20 | 13.25% | 12,773 |
| Sep 1, 2026 | 26.00 | 26.00 | 24.50 | 24.90 | 24.90 | 0.40% | 842 |
| Aug 31, 2026 | 26.00 | 26.00 | 24.80 | 24.80 | 24.80 | -7.46% | 1,167 |
| Aug 28, 2026 | 25.80 | 26.80 | 25.40 | 26.80 | 26.80 | 8.50% | 2,359 |
| Aug 27, 2026 | 25.40 | 25.40 | 24.30 | 24.70 | 24.70 | -2.37% | 2,517 |
| Aug 26, 2026 | 25.10 | 25.30 | 24.80 | 25.30 | 25.30 | 0.40% | 430 |
| Aug 25, 2026 | 25.00 | 25.40 | 25.00 | 25.20 | 25.20 | 1.61% | 2,478 |
| Aug 24, 2026 | 25.00 | 25.30 | 24.80 | 24.80 | 24.80 | - | 311 |
| Aug 21, 2026 | 25.00 | 25.00 | 24.80 | 24.80 | 24.80 | -1.59% | 1,152 |
| Aug 20, 2026 | 25.00 | 25.60 | 25.00 | 25.20 | 25.20 | 0.40% | 2,983 |
| Aug 19, 2026 | 26.00 | 26.30 | 25.10 | 25.10 | 25.10 | -5.99% | 885 |
| Aug 18, 2026 | 26.00 | 26.70 | 26.00 | 26.70 | 26.70 | 0.75% | 192 |
| Aug 17, 2026 | 26.70 | 26.80 | 26.00 | 26.50 | 26.50 | - | 520 |
| Aug 14, 2026 | 26.00 | 26.50 | 25.90 | 26.50 | 26.50 | - | 2,279 |