Biogena Group Invest AG (VIE:BIO)
Austria · Delayed Price · Currency is EUR 2.960
-0.020 (-0.67%)
Last updated: Oct 24, 2025, 9:04 AM CET
Biogena Group Invest AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 3.00 | 3.00 | 2.98 | 2.98 | 2.98 | 0.68% | 508 |
| Oct 22, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | 0.68% | - |
| Oct 21, 2025 | 3.00 | 3.00 | 2.88 | 2.94 | 2.94 | -2.00% | 157 |
| Oct 20, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 1.35% | 1,713 |
| Oct 17, 2025 | 2.90 | 2.96 | 2.90 | 2.96 | 2.96 | 2.07% | - |
| Oct 16, 2025 | 3.00 | 3.00 | 2.90 | 2.90 | 2.90 | 8.21% | 13,409 |
| Oct 15, 2025 | 2.90 | 2.90 | 2.62 | 2.68 | 2.68 | -8.84% | 4,912 |
| Oct 14, 2025 | 2.96 | 2.96 | 2.90 | 2.94 | 2.94 | - | 2,649 |
| Oct 13, 2025 | 2.94 | 2.96 | 2.94 | 2.94 | 2.94 | - | 1,000 |
| Oct 10, 2025 | 2.96 | 2.96 | 2.94 | 2.94 | 2.94 | - | 112 |
| Oct 9, 2025 | 2.94 | 2.96 | 2.94 | 2.94 | 2.94 | - | 5,180 |
| Oct 8, 2025 | 2.96 | 2.96 | 2.92 | 2.94 | 2.94 | -0.68% | 665 |
| Oct 7, 2025 | 2.96 | 2.96 | 2.90 | 2.96 | 2.96 | 0.68% | 1,000 |
| Oct 6, 2025 | 3.00 | 3.00 | 2.94 | 2.94 | 2.94 | 1.38% | 7,350 |
| Oct 3, 2025 | 2.90 | 2.90 | 2.88 | 2.90 | 2.90 | - | 764 |
| Oct 2, 2025 | 2.96 | 2.96 | 2.90 | 2.90 | 2.90 | -3.33% | 1,820 |
| Oct 1, 2025 | 3.06 | 3.06 | 3.00 | 3.00 | 3.00 | -1.32% | 1,125 |
| Sep 30, 2025 | 3.06 | 3.06 | 3.04 | 3.04 | 3.04 | - | 629 |
| Sep 29, 2025 | 2.92 | 3.08 | 2.92 | 3.04 | 3.04 | - | 3,215 |
| Sep 26, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | 2.01% | - |
| Sep 25, 2025 | 3.00 | 3.08 | 2.88 | 2.98 | 2.98 | 0.68% | 8,169 |
| Sep 24, 2025 | 2.94 | 2.96 | 2.94 | 2.96 | 2.96 | -3.27% | 4,870 |
| Sep 23, 2025 | 3.06 | 3.06 | 3.00 | 3.06 | 3.06 | - | 450 |
| Sep 22, 2025 | 2.98 | 3.10 | 2.98 | 3.06 | 3.06 | 4.08% | 3,700 |
| Sep 19, 2025 | 2.94 | 3.00 | 2.86 | 2.94 | 2.94 | -0.68% | 1,449 |
| Sep 18, 2025 | 2.90 | 3.00 | 2.90 | 2.96 | 2.96 | -0.67% | 2,520 |
| Sep 17, 2025 | 2.96 | 2.98 | 2.96 | 2.98 | 2.98 | 0.68% | 10 |
| Sep 16, 2025 | 2.86 | 3.00 | 2.86 | 2.96 | 2.96 | - | 1,720 |
| Sep 15, 2025 | 2.84 | 3.00 | 2.84 | 2.96 | 2.96 | - | 1,617 |
| 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 |