Biogened S.A. (WSE:BGD)
Poland · Delayed Price · Currency is PLN 21.40
-1.40 (-6.14%)
At close: Dec 5, 2025
Biogened Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 22.80 | 22.80 | 21.40 | 21.40 | 21.40 | -6.14% | 44 |
| Dec 4, 2025 | 23.00 | 23.00 | 22.80 | 22.80 | 22.80 | 5.56% | 68 |
| Dec 1, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -1.82% | 2 |
| Nov 24, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | 45 |
| Nov 21, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | 24 |
| Nov 20, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | 76 |
| Nov 19, 2025 | 22.00 | 22.00 | 21.60 | 22.00 | 22.00 | - | 132 |
| Nov 18, 2025 | 22.40 | 22.40 | 21.80 | 22.00 | 22.00 | -4.35% | 77 |
| Nov 17, 2025 | 22.80 | 23.00 | 22.80 | 23.00 | 23.00 | 5.50% | 50 |
| Nov 14, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 0.93% | 23 |
| Nov 13, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - | 7 |
| Nov 12, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - | 51 |
| Nov 10, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 1.89% | 23 |
| Nov 7, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - | 74 |
| Nov 6, 2025 | 21.60 | 21.80 | 21.20 | 21.20 | 21.20 | -1.85% | 172 |
| Nov 5, 2025 | 21.40 | 21.60 | 21.40 | 21.60 | 21.60 | - | 33 |
| Nov 4, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - | 48 |
| Nov 3, 2025 | 21.20 | 21.60 | 21.20 | 21.60 | 21.60 | 2.86% | 74 |
| Oct 30, 2025 | 23.00 | 23.00 | 20.00 | 21.00 | 21.00 | -9.48% | 1,313 |
| Oct 29, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - | 24 |
| Oct 27, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - | 1 |
| Oct 23, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | -0.85% | 1 |
| Oct 22, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | -0.85% | 18 |
| Oct 21, 2025 | 23.40 | 23.60 | 23.40 | 23.60 | 23.60 | 0.85% | 100 |
| Oct 20, 2025 | 23.80 | 23.80 | 23.40 | 23.40 | 23.40 | -1.68% | 539 |
| Oct 17, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 0.85% | 7 |
| Oct 15, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | -0.84% | 4 |
| Oct 14, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - | 12 |
| Oct 13, 2025 | 24.00 | 24.00 | 23.80 | 23.80 | 23.80 | -0.83% | 14 |
| Oct 10, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | 10 |
| Oct 9, 2025 | 23.80 | 24.00 | 23.80 | 24.00 | 24.00 | 0.84% | 102 |
| Oct 7, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 0.85% | 13 |
| Oct 6, 2025 | 23.80 | 23.80 | 23.60 | 23.60 | 23.60 | -1.67% | 40 |
| Oct 1, 2025 | 24.00 | 24.00 | 23.60 | 24.00 | 24.00 | - | 29 |
| Sep 30, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | 2 |
| Sep 29, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | 11 |
| Sep 26, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -3.23% | 32 |
| Sep 15, 2025 | 23.80 | 24.80 | 23.60 | 24.80 | 24.80 | 4.20% | 97 |
| Sep 12, 2025 | 24.60 | 24.60 | 23.80 | 23.80 | 23.80 | -4.03% | 44 |
| Sep 11, 2025 | 24.60 | 27.60 | 24.60 | 24.80 | 24.80 | - | 93 |
| Sep 10, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.30 | 1.64% | 1 |
| Sep 9, 2025 | 24.80 | 24.80 | 24.40 | 24.40 | 23.91 | -0.81% | 26 |
| Sep 8, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.10 | -0.81% | 60 |
| Sep 5, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.30 | - | 86 |
| Sep 4, 2025 | 24.60 | 25.00 | 24.60 | 24.80 | 24.30 | 0.81% | 53 |
| Sep 3, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.10 | - | 1 |
| Sep 1, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.10 | - | 50 |
| Aug 29, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.10 | 1.65% | 4 |
| Aug 27, 2025 | 24.60 | 24.60 | 24.20 | 24.20 | 23.71 | -1.63% | 16 |
| Aug 26, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.10 | - | 25 |