BioVersys AG (SWX:BIOV)
Switzerland · Delayed Price · Currency is CHF 24.80
-0.40 (-1.59%)
At close: Aug 21, 2026
BioVersys AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 25.00 | 25.00 | 24.80 | 24.80 | - | -1.59% | 273 |
| 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 |
| Aug 13, 2026 | 27.20 | 27.20 | 26.20 | 26.50 | 26.50 | 1.15% | 576 |
| Aug 12, 2026 | 26.10 | 27.50 | 26.00 | 26.20 | 26.20 | -3.68% | 3,180 |
| Aug 11, 2026 | 26.50 | 27.20 | 26.00 | 27.20 | 27.20 | -1.09% | 939 |
| Aug 10, 2026 | 27.00 | 27.50 | 26.40 | 27.50 | 27.50 | - | 2,366 |
| Aug 7, 2026 | 26.50 | 27.50 | 26.40 | 27.50 | 27.50 | 3.77% | 1,362 |
| Aug 6, 2026 | 26.00 | 26.80 | 26.00 | 26.50 | 26.50 | 1.92% | 1,058 |
| Aug 5, 2026 | 26.50 | 26.80 | 26.00 | 26.00 | 26.00 | -2.99% | 1,572 |
| Aug 4, 2026 | 26.50 | 26.80 | 26.50 | 26.80 | 26.80 | - | 73 |
| Aug 3, 2026 | 26.60 | 26.80 | 26.50 | 26.80 | 26.80 | 0.75% | 243 |
| 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 |