Biogena Group Invest AG (VIE:BIO)
Austria · Delayed Price · Currency is EUR 5.15
-0.05 (-0.96%)
Oct 9, 2026, 5:35 PM CET
Biogena Group Invest AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 5.15 | 5.20 | 5.10 | 5.15 | 5.15 | -0.96% | 920 |
| Oct 8, 2026 | 5.10 | 5.20 | 5.10 | 5.20 | 5.20 | -0.95% | 433 |
| Oct 7, 2026 | 5.35 | 5.35 | 5.20 | 5.25 | 5.25 | -2.78% | 797 |
| Oct 6, 2026 | 5.35 | 5.40 | 5.25 | 5.40 | 5.40 | 0.93% | 22 |
| Oct 5, 2026 | 5.20 | 5.35 | 5.20 | 5.35 | 5.35 | 2.88% | 1,100 |
| Oct 2, 2026 | 5.20 | 5.20 | 5.00 | 5.20 | 5.20 | -0.95% | 559 |
| Oct 1, 2026 | 5.40 | 5.40 | 5.10 | 5.25 | 5.25 | -0.94% | 2,322 |
| Sep 30, 2026 | 5.25 | 5.30 | 5.25 | 5.30 | 5.30 | 0.95% | - |
| Sep 29, 2026 | 5.15 | 5.25 | 5.15 | 5.25 | 5.25 | - | 752 |
| Sep 28, 2026 | 5.25 | 5.25 | 5.20 | 5.25 | 5.25 | - | 1,688 |
| Sep 25, 2026 | 5.30 | 5.40 | 5.25 | 5.25 | 5.25 | -1.87% | 285 |
| Sep 24, 2026 | 5.30 | 5.35 | 5.30 | 5.35 | 5.35 | 0.94% | - |
| Sep 23, 2026 | 5.55 | 5.55 | 5.10 | 5.30 | 5.30 | -4.50% | 6,666 |
| Sep 22, 2026 | 5.25 | 5.55 | 5.25 | 5.55 | 5.55 | 5.71% | 4,729 |
| Sep 21, 2026 | 5.25 | 5.25 | 5.20 | 5.25 | 5.25 | -1.87% | 1,349 |
| Sep 18, 2026 | 5.35 | 5.45 | 5.25 | 5.35 | 5.35 | - | 6,333 |
| Sep 17, 2026 | 5.30 | 5.35 | 5.25 | 5.35 | 5.35 | 0.94% | 1,646 |
| Sep 16, 2026 | 5.40 | 5.55 | 5.25 | 5.30 | 5.30 | -3.64% | 5,517 |
| Sep 15, 2026 | 5.40 | 5.50 | 5.40 | 5.50 | 5.50 | 1.85% | 3,174 |
| Sep 14, 2026 | 5.40 | 5.45 | 5.30 | 5.40 | 5.40 | 1.89% | 2,680 |
| Sep 11, 2026 | 5.20 | 5.30 | 5.20 | 5.30 | 5.30 | 3.92% | 2,907 |
| Sep 10, 2026 | 5.40 | 5.40 | 5.00 | 5.10 | 5.10 | -4.67% | 5,340 |
| Sep 9, 2026 | 5.40 | 5.50 | 5.35 | 5.35 | 5.35 | 0.94% | 2,853 |
| Sep 8, 2026 | 5.50 | 5.50 | 5.30 | 5.30 | 5.30 | -1.85% | 11,878 |
| Sep 7, 2026 | 5.45 | 5.50 | 5.35 | 5.40 | 5.40 | 0.93% | 3,727 |
| Sep 4, 2026 | 5.25 | 5.40 | 4.96 | 5.35 | 5.35 | 3.88% | 2,646 |
| Sep 3, 2026 | 5.20 | 5.20 | 5.15 | 5.15 | 5.15 | -0.96% | 1,044 |
| Sep 2, 2026 | 5.15 | 5.25 | 5.10 | 5.20 | 5.20 | 1.96% | 2,263 |
| Sep 1, 2026 | 5.25 | 5.25 | 5.10 | 5.10 | 5.10 | -0.97% | 1,050 |
| Aug 31, 2026 | 5.00 | 5.15 | 4.96 | 5.15 | 5.15 | 1.98% | 462 |
| Aug 28, 2026 | 5.05 | 5.20 | 5.05 | 5.05 | 5.05 | -1.94% | 571 |
| Aug 27, 2026 | 4.80 | 5.15 | 4.80 | 5.15 | 5.15 | 8.19% | 4,536 |
| Aug 26, 2026 | 5.00 | 5.20 | 4.70 | 4.76 | 4.76 | -4.42% | 7,136 |
| Aug 25, 2026 | 4.98 | 5.00 | 4.98 | 4.98 | 4.98 | - | 482 |
| Aug 24, 2026 | 4.96 | 5.00 | 4.96 | 4.98 | 4.98 | - | 5,090 |
| Aug 21, 2026 | 4.98 | 5.00 | 4.96 | 4.98 | 4.98 | - | 1,704 |
| Aug 20, 2026 | 4.98 | 5.00 | 4.96 | 4.98 | 4.98 | - | 860 |
| Aug 19, 2026 | 5.05 | 5.05 | 4.98 | 4.98 | 4.98 | -3.30% | 612 |
| Aug 18, 2026 | 5.10 | 5.20 | 5.10 | 5.15 | 5.15 | -1.90% | 667 |
| Aug 17, 2026 | 4.96 | 5.25 | 4.96 | 5.25 | 5.25 | 5.85% | 1,443 |
| Aug 14, 2026 | 5.10 | 5.15 | 4.82 | 4.96 | 4.96 | -3.69% | 16,830 |
| Aug 13, 2026 | 5.30 | 5.30 | 5.15 | 5.15 | 5.15 | -1.90% | 1,935 |
| Aug 12, 2026 | 5.30 | 5.30 | 5.20 | 5.25 | 5.25 | - | 1,601 |
| Aug 11, 2026 | 5.30 | 5.40 | 5.15 | 5.25 | 5.25 | - | 5,890 |
| Aug 10, 2026 | 5.30 | 5.30 | 5.20 | 5.25 | 5.25 | -0.94% | 580 |
| Aug 7, 2026 | 5.30 | 5.40 | 5.30 | 5.30 | 5.30 | - | 2,926 |
| Aug 6, 2026 | 5.40 | 5.40 | 5.20 | 5.30 | 5.30 | -0.93% | 2,589 |
| Aug 5, 2026 | 5.20 | 5.35 | 5.20 | 5.35 | 5.35 | 1.90% | 2,319 |
| Aug 4, 2026 | 5.40 | 5.40 | 5.25 | 5.25 | 5.25 | -2.78% | 8,174 |
| Aug 3, 2026 | 5.40 | 5.40 | 5.35 | 5.40 | 5.40 | 0.93% | 3,193 |