Biogena Good Vibes AG (VIE:BIOG)
Austria · Delayed Price · Currency is EUR 5.74
-0.04 (-0.69%)
At close: Oct 29, 2026
Biogena Good Vibes AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 5.94 | 5.98 | 5.70 | 5.72 | 5.72 | -0.35% | 4,143 |
| Oct 29, 2026 | 5.80 | 6.10 | 5.74 | 5.74 | 5.74 | -0.69% | 4,436 |
| Oct 28, 2026 | 5.34 | 5.80 | 5.34 | 5.78 | 5.78 | 9.06% | 4,987 |
| Oct 27, 2026 | 5.22 | 5.40 | 5.22 | 5.30 | 5.30 | -1.12% | 2,385 |
| Oct 23, 2026 | 5.30 | 5.44 | 5.24 | 5.36 | 5.36 | -1.47% | 1,141 |
| Oct 22, 2026 | 5.30 | 5.50 | 5.20 | 5.44 | 5.44 | -9.63% | 15,490 |
| Oct 21, 2026 | 6.02 | 6.02 | 6.00 | 6.02 | 6.02 | 0.67% | 6 |
| Oct 20, 2026 | 6.02 | 6.10 | 5.94 | 5.98 | 5.98 | 1.01% | 2,102 |
| Oct 19, 2026 | 5.96 | 6.02 | 5.80 | 5.92 | 5.92 | 0.34% | 309 |
| Oct 16, 2026 | 6.00 | 6.00 | 5.90 | 5.90 | 5.90 | - | 270 |
| Oct 15, 2026 | 6.00 | 6.10 | 5.82 | 5.90 | 5.90 | -1.01% | 3,047 |
| Oct 14, 2026 | 6.00 | 6.00 | 5.96 | 5.96 | 5.96 | - | 670 |
| Oct 13, 2026 | 5.90 | 5.96 | 5.90 | 5.96 | 5.96 | 1.02% | 203 |
| Oct 12, 2026 | 5.80 | 6.00 | 5.80 | 5.90 | 5.90 | -1.01% | 2,141 |
| Oct 9, 2026 | 6.06 | 6.06 | 5.90 | 5.96 | 5.96 | -1.65% | 756 |
| Oct 8, 2026 | 6.10 | 6.10 | 6.00 | 6.06 | 6.06 | -0.66% | 4 |
| Oct 7, 2026 | 6.20 | 6.20 | 6.06 | 6.10 | 6.10 | -0.65% | 1,990 |
| Oct 6, 2026 | 6.06 | 6.20 | 6.06 | 6.14 | 6.14 | 2.33% | 325 |
| Oct 5, 2026 | 6.08 | 6.08 | 6.00 | 6.00 | 6.00 | - | 1,460 |
| Oct 2, 2026 | 6.12 | 6.20 | 6.00 | 6.00 | 6.00 | - | 1,068 |
| Oct 1, 2026 | 6.10 | 6.20 | 5.75 | 6.00 | 6.00 | - | 6,355 |
| Sep 30, 2026 | 6.00 | 6.15 | 6.00 | 6.00 | 6.00 | -4.00% | 4,336 |
| Sep 29, 2026 | 6.00 | 6.40 | 6.00 | 6.25 | 6.25 | 5.04% | 1,500 |
| Sep 28, 2026 | 5.70 | 5.95 | 5.70 | 5.95 | 5.95 | 6.25% | 2,629 |
| Sep 25, 2026 | 5.90 | 5.90 | 5.50 | 5.60 | 5.60 | -4.27% | 5,555 |
| Sep 24, 2026 | 5.75 | 5.90 | 5.75 | 5.85 | 5.85 | 3.54% | 1,238 |
| Sep 23, 2026 | 5.85 | 5.85 | 5.60 | 5.65 | 5.65 | -5.04% | 500 |
| Sep 22, 2026 | 5.95 | 5.95 | 5.70 | 5.95 | 5.95 | 1.71% | 1,329 |
| Sep 21, 2026 | 5.80 | 5.95 | 5.70 | 5.85 | 5.85 | 1.74% | 2,024 |
| Sep 18, 2026 | 5.85 | 5.95 | 5.70 | 5.75 | 5.75 | -4.96% | 3,878 |
| Sep 17, 2026 | 6.20 | 6.25 | 6.05 | 6.05 | 6.05 | -2.42% | 1,720 |
| Sep 16, 2026 | 6.60 | 6.60 | 6.10 | 6.20 | 6.20 | -5.34% | 5,463 |
| Sep 15, 2026 | 6.65 | 6.90 | 6.45 | 6.55 | 6.55 | -1.50% | 5,644 |
| Sep 14, 2026 | 6.80 | 6.95 | 6.65 | 6.65 | 6.65 | 0.76% | 9,799 |
| Sep 11, 2026 | 6.40 | 7.00 | 6.40 | 6.60 | 6.60 | 16.81% | 20,130 |