Biogena Group Invest AG (VIE:BIO)
Austria · Delayed Price · Currency is EUR 5.15
+0.39 (8.19%)
Aug 27, 2026, 5:35 PM CET
Biogena Group Invest AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 4.80 | 4.88 | 4.80 | 4.88 | - | 2.52% | 1,996 |
| 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 |
| Jul 31, 2026 | 5.20 | 5.35 | 5.20 | 5.35 | 5.35 | 1.90% | 2,257 |
| Jul 30, 2026 | 5.35 | 5.40 | 5.20 | 5.25 | 5.25 | -1.87% | 9,890 |
| Jul 29, 2026 | 5.30 | 5.40 | 5.30 | 5.35 | 5.35 | 1.90% | 2,292 |
| Jul 28, 2026 | 5.35 | 5.35 | 5.25 | 5.25 | 5.25 | -1.87% | 1,020 |
| Jul 27, 2026 | 5.40 | 5.40 | 5.25 | 5.35 | 5.35 | - | 7,600 |
| Jul 24, 2026 | 5.35 | 5.40 | 5.10 | 5.35 | 5.35 | 1.90% | 11,115 |
| Jul 23, 2026 | 6.00 | 6.10 | 5.20 | 5.25 | 5.25 | -11.76% | 20,384 |
| Jul 22, 2026 | 5.60 | 6.00 | 5.30 | 5.95 | 5.95 | 7.21% | 36,654 |
| Jul 21, 2026 | 5.35 | 5.70 | 5.35 | 5.55 | 5.55 | 3.74% | 23,602 |
| 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 |