Biogena Group Invest AG (VIE:BIO)
Austria · Delayed Price · Currency is EUR 5.35
+0.65 (13.83%)
Jul 20, 2026, 5:35 PM CET
Biogena Group Invest AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 4.92 | 5.50 | 4.88 | 5.35 | 5.35 | 13.83% | 40,867 |
| Jul 17, 2026 | 4.54 | 4.80 | 4.54 | 4.70 | 4.70 | 3.52% | 19,967 |
| Jul 16, 2026 | 4.70 | 4.70 | 4.50 | 4.54 | 4.54 | -1.73% | 2,418 |
| Jul 15, 2026 | 4.70 | 4.70 | 4.50 | 4.62 | 4.62 | -0.86% | 14,839 |
| Jul 14, 2026 | 4.68 | 4.70 | 4.56 | 4.66 | 4.66 | 2.19% | 16,993 |
| Jul 13, 2026 | 4.64 | 4.70 | 4.56 | 4.56 | 4.56 | 2.70% | 16,777 |
| Jul 10, 2026 | 4.40 | 4.50 | 4.36 | 4.44 | 4.44 | 1.83% | 11,466 |
| Jul 9, 2026 | 4.64 | 4.64 | 4.36 | 4.36 | 4.36 | -5.63% | 11,212 |
| Jul 8, 2026 | 4.58 | 4.66 | 4.50 | 4.62 | 4.62 | 2.67% | 6,289 |
| Jul 7, 2026 | 4.58 | 4.58 | 4.40 | 4.50 | 4.50 | -0.88% | 3,308 |
| Jul 6, 2026 | 4.52 | 4.62 | 4.30 | 4.54 | 4.54 | 3.18% | 12,143 |
| Jul 3, 2026 | 4.28 | 4.50 | 4.28 | 4.40 | 4.40 | 5.77% | 16,978 |
| Jul 2, 2026 | 4.30 | 4.50 | 4.10 | 4.16 | 4.16 | -0.48% | 14,181 |
| Jul 1, 2026 | 4.20 | 4.20 | 4.14 | 4.18 | 4.18 | 2.45% | 6,467 |
| Jun 30, 2026 | 4.20 | 4.20 | 4.00 | 4.08 | 4.08 | 11.48% | 11,930 |
| Jun 29, 2026 | 3.34 | 3.84 | 3.34 | 3.66 | 3.66 | -12.86% | 28,426 |
| Jun 26, 2026 | 4.32 | 4.40 | 4.10 | 4.20 | 4.20 | -5.41% | 10,204 |
| Jun 25, 2026 | 4.62 | 4.62 | 4.44 | 4.44 | 4.44 | -3.90% | 12,966 |
| Jun 24, 2026 | 4.66 | 4.70 | 4.54 | 4.62 | 4.62 | 1.76% | 7,541 |
| Jun 23, 2026 | 4.68 | 4.70 | 4.30 | 4.54 | 4.54 | -0.87% | 19,221 |
| Jun 22, 2026 | 4.50 | 4.70 | 4.40 | 4.58 | 4.58 | 5.53% | 17,217 |
| Jun 19, 2026 | 4.20 | 4.40 | 4.10 | 4.34 | 4.34 | 6.37% | 11,590 |
| Jun 18, 2026 | 4.20 | 4.20 | 3.94 | 4.08 | 4.08 | -2.39% | 25,573 |
| Jun 17, 2026 | 3.70 | 4.28 | 3.70 | 4.18 | 4.18 | 14.84% | 16,012 |
| Jun 16, 2026 | 3.40 | 3.68 | 3.40 | 3.64 | 3.64 | 8.33% | 11,277 |
| Jun 15, 2026 | 3.50 | 3.70 | 3.30 | 3.36 | 3.36 | 1.20% | 13,979 |
| Jun 12, 2026 | 3.34 | 3.44 | 3.20 | 3.32 | 3.32 | - | 9,074 |
| Jun 11, 2026 | 3.30 | 3.34 | 3.28 | 3.32 | 3.32 | 0.61% | 8,600 |
| Jun 10, 2026 | 3.30 | 3.34 | 3.30 | 3.30 | 3.30 | 2.48% | 5,795 |
| Jun 9, 2026 | 3.28 | 3.28 | 3.22 | 3.22 | 3.22 | -1.83% | 1,059 |
| Jun 8, 2026 | 3.16 | 3.28 | 3.16 | 3.28 | 3.28 | 3.80% | 2,100 |
| Jun 5, 2026 | 3.12 | 3.20 | 3.12 | 3.16 | 3.16 | -0.63% | 1,755 |
| Jun 4, 2026 | 3.20 | 3.20 | 3.18 | 3.18 | 3.18 | 0.63% | 616 |
| Jun 3, 2026 | 3.16 | 3.20 | 3.16 | 3.16 | 3.16 | - | 7,481 |
| Jun 2, 2026 | 3.18 | 3.18 | 3.14 | 3.16 | 3.16 | 5.33% | 4,515 |
| Jun 1, 2026 | 3.06 | 3.08 | 2.94 | 3.00 | 3.00 | -1.96% | 3,111 |
| May 29, 2026 | 3.16 | 3.16 | 3.06 | 3.06 | 3.06 | -1.29% | 4,529 |
| May 28, 2026 | 3.12 | 3.12 | 3.08 | 3.10 | 3.10 | 0.65% | 331 |
| May 27, 2026 | 3.08 | 3.12 | 3.02 | 3.08 | 3.08 | - | 1,530 |
| May 26, 2026 | 3.12 | 3.16 | 3.08 | 3.08 | 3.08 | -1.28% | 26 |
| May 25, 2026 | 3.20 | 3.20 | 3.12 | 3.12 | 3.12 | - | 502 |
| May 22, 2026 | 3.12 | 3.20 | 3.12 | 3.12 | 3.12 | - | 1,010 |
| May 21, 2026 | 3.12 | 3.20 | 3.06 | 3.12 | 3.12 | 4.00% | 4,081 |
| May 20, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| May 19, 2026 | 2.90 | 3.08 | 2.90 | 3.00 | 3.00 | 4.17% | 1,870 |
| May 18, 2026 | 3.08 | 3.08 | 2.86 | 2.88 | 2.88 | -2.70% | 9,192 |
| May 15, 2026 | 3.04 | 3.04 | 2.86 | 2.96 | 2.96 | -1.33% | 2,840 |
| May 14, 2026 | 3.04 | 3.04 | 2.96 | 3.00 | 3.00 | -2.60% | 630 |
| May 13, 2026 | 3.08 | 3.12 | 3.04 | 3.08 | 3.08 | 2.67% | 7,173 |
| May 12, 2026 | 3.00 | 3.00 | 2.92 | 3.00 | 3.00 | -1.32% | 501 |