Biogena Group Invest AG (VIE:BIO)
Austria · Delayed Price · Currency is EUR 3.100
+0.060 (1.97%)
Apr 2, 2026, 5:35 PM CET
Biogena Group Invest AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 3.08 | 3.10 | 3.08 | 3.10 | 3.10 | 1.97% | 249 |
| Apr 1, 2026 | 3.04 | 3.04 | 3.00 | 3.04 | 3.04 | - | 70 |
| Mar 31, 2026 | 3.04 | 3.08 | 3.04 | 3.04 | 3.04 | - | 33 |
| Mar 30, 2026 | 3.00 | 3.04 | 3.00 | 3.04 | 3.04 | - | 600 |
| Mar 27, 2026 | 3.08 | 3.08 | 3.04 | 3.04 | 3.04 | - | 162 |
| Mar 26, 2026 | 3.04 | 3.04 | 3.00 | 3.04 | 3.04 | - | 370 |
| Mar 25, 2026 | 3.04 | 3.04 | 3.00 | 3.04 | 3.04 | - | 2,840 |
| Mar 24, 2026 | 3.06 | 3.06 | 3.00 | 3.04 | 3.04 | -0.65% | 3,055 |
| Mar 23, 2026 | 3.06 | 3.08 | 3.02 | 3.06 | 3.06 | - | 1,001 |
| Mar 20, 2026 | 3.06 | 3.06 | 3.04 | 3.06 | 3.06 | - | 3,000 |
| Mar 19, 2026 | 3.06 | 3.06 | 3.04 | 3.06 | 3.06 | - | 1,000 |
| Mar 18, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | -0.65% | 1,000 |
| Mar 17, 2026 | 3.04 | 3.10 | 3.04 | 3.08 | 3.08 | - | 725 |
| Mar 16, 2026 | 3.08 | 3.10 | 3.08 | 3.08 | 3.08 | - | 300 |
| Mar 13, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | 0.65% | - |
| Mar 12, 2026 | 3.06 | 3.06 | 3.04 | 3.06 | 3.06 | - | 215 |
| Mar 11, 2026 | 3.06 | 3.08 | 3.04 | 3.06 | 3.06 | - | 37 |
| Mar 10, 2026 | 3.04 | 3.10 | 3.04 | 3.06 | 3.06 | -0.65% | 1,387 |
| Mar 9, 2026 | 3.08 | 3.10 | 3.08 | 3.08 | 3.08 | - | 2,224 |
| Mar 6, 2026 | 3.10 | 3.10 | 3.04 | 3.08 | 3.08 | - | 2,050 |
| Mar 5, 2026 | 3.06 | 3.08 | 3.06 | 3.08 | 3.08 | 0.65% | - |
| Mar 4, 2026 | 3.06 | 3.08 | 3.04 | 3.06 | 3.06 | - | 2,123 |
| Mar 3, 2026 | 3.06 | 3.08 | 3.06 | 3.06 | 3.06 | - | 1 |
| Mar 2, 2026 | 3.04 | 3.06 | 3.04 | 3.06 | 3.06 | - | 1,150 |
| Feb 27, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | - | - |
| Feb 26, 2026 | 3.04 | 3.08 | 3.04 | 3.06 | 3.06 | - | 2,230 |
| Feb 25, 2026 | 3.06 | 3.06 | 3.02 | 3.06 | 3.06 | - | 450 |
| Feb 24, 2026 | 3.06 | 3.08 | 3.06 | 3.06 | 3.06 | - | 320 |
| Feb 23, 2026 | 3.08 | 3.08 | 3.06 | 3.06 | 3.06 | -0.65% | 625 |
| Feb 20, 2026 | 3.06 | 3.08 | 3.06 | 3.08 | 3.08 | 0.65% | 50 |
| Feb 19, 2026 | 3.06 | 3.08 | 3.06 | 3.06 | 3.06 | 0.66% | 1,050 |
| Feb 18, 2026 | 3.06 | 3.08 | 3.04 | 3.04 | 3.04 | -0.65% | 1 |
| Feb 17, 2026 | 3.00 | 3.10 | 3.00 | 3.06 | 3.06 | - | 1,880 |
| Feb 16, 2026 | 3.10 | 3.10 | 3.00 | 3.06 | 3.06 | - | 2,455 |
| Feb 13, 2026 | 3.02 | 3.10 | 3.02 | 3.06 | 3.06 | 1.32% | 700 |
| Feb 12, 2026 | 3.04 | 3.04 | 3.02 | 3.02 | 3.02 | - | 1,700 |
| Feb 11, 2026 | 3.10 | 3.10 | 3.00 | 3.02 | 3.02 | - | 400 |
| Feb 10, 2026 | 3.04 | 3.04 | 3.02 | 3.02 | 3.02 | - | 667 |
| Feb 9, 2026 | 3.06 | 3.06 | 3.02 | 3.02 | 3.02 | -1.31% | 1,486 |
| Feb 6, 2026 | 3.10 | 3.10 | 3.06 | 3.06 | 3.06 | 2.00% | 12,021 |
| Feb 5, 2026 | 3.04 | 3.04 | 3.00 | 3.00 | 3.00 | -0.66% | 416 |
| Feb 4, 2026 | 3.02 | 3.02 | 2.98 | 3.02 | 3.02 | 0.67% | 1,650 |
| Feb 3, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 0.67% | - |
| Feb 2, 2026 | 3.04 | 3.04 | 2.92 | 2.98 | 2.98 | -1.97% | 1,850 |
| Jan 30, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | - | 8 |
| Jan 29, 2026 | 3.02 | 3.04 | 3.02 | 3.04 | 3.04 | 0.66% | 50 |
| Jan 28, 2026 | 3.00 | 3.04 | 3.00 | 3.02 | 3.02 | 0.67% | 550 |
| Jan 27, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -1.32% | - |
| Jan 26, 2026 | 3.10 | 3.10 | 3.04 | 3.04 | 3.04 | -0.65% | 5,133 |
| Jan 23, 2026 | 3.04 | 3.06 | 3.04 | 3.06 | 3.06 | 0.66% | - |