Biogena Group Invest AG (VIE:BIO)
Austria · Delayed Price · Currency is EUR 2.960
0.00 (0.00%)
Sep 12, 2025, 5:35 PM CET
Biogena Group Invest AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 3.00 | 3.00 | 2.96 | 2.96 | 2.96 | - | 101 |
| Sep 11, 2025 | 3.00 | 3.00 | 2.96 | 2.96 | 2.96 | -1.33% | 550 |
| Sep 10, 2025 | 3.00 | 3.00 | 2.98 | 3.00 | 3.00 | 1.35% | 1,013 |
| Sep 9, 2025 | 3.14 | 3.14 | 2.96 | 2.96 | 2.96 | -5.73% | 6,600 |
| Sep 8, 2025 | 2.98 | 3.14 | 2.98 | 3.14 | 3.14 | 6.80% | 713 |
| Sep 5, 2025 | 3.08 | 3.08 | 2.86 | 2.94 | 2.94 | -2.65% | 4,992 |
| Sep 4, 2025 | 3.06 | 3.10 | 3.02 | 3.02 | 3.02 | -1.31% | 541 |
| Sep 3, 2025 | 3.20 | 3.20 | 3.00 | 3.06 | 3.06 | -3.77% | 2,609 |
| Sep 2, 2025 | 3.18 | 3.20 | 3.18 | 3.18 | 3.18 | - | 6,747 |
| Sep 1, 2025 | 3.02 | 3.18 | 3.02 | 3.18 | 3.18 | 1.92% | 1,910 |
| Aug 29, 2025 | 3.20 | 3.20 | 3.08 | 3.12 | 3.12 | -1.89% | 3,863 |
| Aug 28, 2025 | 3.20 | 3.20 | 3.14 | 3.18 | 3.18 | 0.63% | 1,142 |
| Aug 27, 2025 | 3.14 | 3.16 | 3.14 | 3.16 | 3.16 | 0.64% | 4,946 |
| Aug 26, 2025 | 3.08 | 3.14 | 3.08 | 3.14 | 3.14 | 1.95% | 4,490 |
| Aug 25, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | 0.65% | 405 |
| Aug 22, 2025 | 3.08 | 3.08 | 3.06 | 3.06 | 3.06 | - | 2,650 |
| Aug 21, 2025 | 3.08 | 3.08 | 3.02 | 3.06 | 3.06 | 0.66% | 2,534 |
| Aug 20, 2025 | 3.08 | 3.08 | 3.04 | 3.04 | 3.04 | -0.65% | 535 |
| Aug 19, 2025 | 3.10 | 3.10 | 3.06 | 3.06 | 3.06 | 1.32% | 950 |
| Aug 18, 2025 | 3.10 | 3.10 | 3.00 | 3.02 | 3.02 | -1.31% | 4,180 |
| Aug 15, 2025 | 3.10 | 3.10 | 3.06 | 3.06 | 3.06 | -1.29% | 4,754 |
| Aug 14, 2025 | 3.06 | 3.10 | 3.06 | 3.10 | 3.10 | 0.65% | - |
| Aug 13, 2025 | 3.00 | 3.10 | 3.00 | 3.08 | 3.08 | 3.36% | 4,712 |
| Aug 12, 2025 | 2.96 | 3.00 | 2.96 | 2.98 | 2.98 | 1.36% | 9,810 |
| Aug 11, 2025 | 2.92 | 2.96 | 2.92 | 2.94 | 2.94 | 0.68% | 303 |
| Aug 8, 2025 | 2.92 | 2.96 | 2.92 | 2.92 | 2.92 | 2.10% | 2,200 |
| Aug 7, 2025 | 3.00 | 3.00 | 2.86 | 2.86 | 2.86 | -0.69% | 5,749 |
| Aug 6, 2025 | 2.88 | 2.90 | 2.88 | 2.88 | 2.88 | - | 3,200 |
| Aug 5, 2025 | 2.88 | 2.90 | 2.88 | 2.88 | 2.88 | 0.70% | 3,475 |
| Aug 4, 2025 | 2.84 | 2.90 | 2.84 | 2.86 | 2.86 | 1.42% | 1,010 |
| Aug 1, 2025 | 2.94 | 2.94 | 2.82 | 2.82 | 2.82 | -4.73% | 8,113 |
| Jul 31, 2025 | 3.04 | 3.04 | 2.92 | 2.96 | 2.96 | -2.63% | 6,450 |
| Jul 30, 2025 | 3.00 | 3.04 | 3.00 | 3.04 | 3.04 | 2.01% | 3,188 |
| Jul 29, 2025 | 2.82 | 3.00 | 2.82 | 2.98 | 2.98 | 5.67% | 6,570 |
| Jul 28, 2025 | 2.72 | 2.90 | 2.72 | 2.82 | 2.82 | 6.02% | 16,073 |
| Jul 25, 2025 | 2.72 | 2.82 | 2.66 | 2.66 | 2.66 | -2.92% | 15,215 |
| Jul 24, 2025 | 2.62 | 2.76 | 2.62 | 2.74 | 2.74 | 3.79% | 3,670 |
| Jul 23, 2025 | 2.56 | 2.64 | 2.56 | 2.64 | 2.64 | 3.13% | - |
| Jul 22, 2025 | 2.50 | 2.56 | 2.50 | 2.56 | 2.56 | 2.40% | 30,640 |
| Jul 21, 2025 | 2.60 | 2.70 | 2.38 | 2.50 | 2.50 | -6.72% | 30,640 |
| Jul 18, 2025 | 2.72 | 2.72 | 2.68 | 2.68 | 2.68 | - | 1,400 |
| Jul 17, 2025 | 2.74 | 2.74 | 2.64 | 2.68 | 2.68 | -2.90% | 1,200 |
| Jul 16, 2025 | 2.86 | 2.86 | 2.72 | 2.76 | 2.76 | -2.82% | 541 |
| Jul 15, 2025 | 2.84 | 2.86 | 2.84 | 2.84 | 2.84 | -0.70% | 9,350 |
| Jul 14, 2025 | 2.86 | 2.94 | 2.86 | 2.86 | 2.86 | 2.88% | 25,586 |
| Jul 11, 2025 | 2.78 | 2.78 | 2.66 | 2.78 | 2.78 | 4.51% | 5,219 |
| Jul 10, 2025 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | - | - |
| Jul 9, 2025 | 2.62 | 2.70 | 2.60 | 2.66 | 2.66 | - | 170 |
| Jul 8, 2025 | 2.66 | 2.66 | 2.54 | 2.66 | 2.66 | - | 8,000 |
| Jul 7, 2025 | 2.90 | 2.94 | 2.66 | 2.66 | 2.66 | -6.99% | 19,102 |