Biogened S.A. (WSE:BGD)
Poland · Delayed Price · Currency is PLN 28.00
0.00 (0.00%)
At close: Aug 18, 2025
Biogened Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 28.00 | 28.00 | 26.80 | 26.80 | 26.80 | -4.29% | 4 |
| Aug 18, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | 50 |
| Aug 14, 2025 | 25.20 | 28.00 | 25.20 | 28.00 | 28.00 | 13.82% | 258 |
| Aug 13, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 1.65% | 3 |
| Aug 12, 2025 | 25.20 | 25.20 | 24.20 | 24.20 | 24.20 | -1.63% | 8 |
| Aug 7, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - | 9 |
| Aug 6, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | -2.38% | 20 |
| Aug 5, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - | 27 |
| Aug 4, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - | 37 |
| Jul 31, 2025 | 24.60 | 25.20 | 24.60 | 25.20 | 25.20 | -0.79% | 11 |
| Jul 30, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - | 19 |
| Jul 29, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 7.63% | 10 |
| Jul 28, 2025 | 25.00 | 25.40 | 23.60 | 23.60 | 23.60 | -7.09% | 154 |
| Jul 25, 2025 | 25.20 | 25.40 | 25.00 | 25.40 | 25.40 | 0.79% | 135 |
| Jul 24, 2025 | 26.20 | 26.40 | 25.20 | 25.20 | 25.20 | -3.82% | 128 |
| Jul 23, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 3.97% | 5 |
| Jul 22, 2025 | 27.20 | 27.20 | 25.20 | 25.20 | 25.20 | -7.35% | 710 |
| Jul 21, 2025 | 27.40 | 27.40 | 27.20 | 27.20 | 27.20 | -0.73% | 3 |
| Jul 18, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | - | 1 |
| Jul 17, 2025 | 27.20 | 27.40 | 27.20 | 27.40 | 27.40 | -8.67% | 135 |
| Jul 16, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 7 |
| Jul 15, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -1.96% | 14 |
| Jul 14, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | - | 6 |
| Jul 11, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | 0.66% | 29 |
| Jul 10, 2025 | 30.60 | 30.60 | 29.00 | 30.40 | 30.40 | -5.00% | 87 |
| Jul 8, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | 3 |
| Jul 7, 2025 | 31.80 | 32.00 | 30.60 | 32.00 | 32.00 | 19.40% | 52 |
| Jul 4, 2025 | 25.60 | 26.80 | 25.60 | 26.80 | 26.80 | - | 593 |
| Jul 1, 2025 | 24.60 | 26.80 | 24.60 | 26.80 | 26.80 | 10.74% | 177 |
| Jun 30, 2025 | 26.80 | 26.80 | 24.20 | 24.20 | 24.20 | -9.02% | 308 |
| Jun 27, 2025 | 26.80 | 26.80 | 26.60 | 26.60 | 26.60 | 3.91% | 76 |
| Jun 23, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | -3.76% | 9 |
| Jun 20, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | -0.75% | 468 |
| Jun 18, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 1.52% | 19 |
| Jun 17, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | - | 27 |
| Jun 16, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | -2.22% | 1 |
| Jun 13, 2025 | 27.00 | 27.00 | 25.00 | 27.00 | 27.00 | - | 37 |
| Jun 12, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 4.65% | 1 |
| Jun 10, 2025 | 26.80 | 26.80 | 25.80 | 25.80 | 25.80 | -3.01% | 87 |
| Jun 9, 2025 | 28.00 | 28.00 | 26.60 | 26.60 | 26.60 | -0.75% | 113 |
| Jun 5, 2025 | 32.00 | 32.00 | 26.80 | 26.80 | 26.80 | -11.26% | 53 |
| Jun 4, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | -5.63% | 20 |
| Jun 3, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | 20 |
| Jun 2, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 4.58% | 6 |
| May 29, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | - | 1 |
| May 28, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | - | 7 |
| May 21, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | -3.16% | 2 |
| May 20, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | - | 25 |
| May 15, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | -1.25% | 17 |
| May 12, 2025 | 31.60 | 32.00 | 31.60 | 32.00 | 32.00 | 1.27% | 33 |