BioVersys AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 21, 2026	26.90	27.30	26.50	27.30	27.30	3.41%	2,127
May 20, 2026	27.00	27.00	26.30	26.40	26.40	0.38%	1,116
May 19, 2026	27.20	27.20	26.30	26.30	26.30	-	202
May 18, 2026	26.40	27.60	26.30	26.30	26.30	-2.23%	5,868
May 15, 2026	26.50	26.90	26.40	26.90	26.90	1.51%	690
May 13, 2026	27.60	27.60	26.50	26.50	26.50	-1.49%	202
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