Biogened S.A. (WSE:BGD)
Poland · Delayed Price · Currency is PLN 20.20
0.00 (0.00%)
At close: Sep 23, 2026
Biogened Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - | 1 |
| Sep 15, 2026 | 20.20 | 20.20 | 19.00 | 20.20 | 20.20 | -7.34% | 79 |
| Sep 11, 2026 | 22.40 | 22.40 | 18.40 | 21.80 | 21.80 | -1.80% | 279 |
| Sep 10, 2026 | 21.80 | 22.80 | 19.40 | 22.20 | 22.20 | 21.98% | 298 |
| Sep 9, 2026 | 19.90 | 19.90 | 18.70 | 18.70 | 18.20 | -6.03% | 7 |
| Sep 7, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.37 | - | 112 |
| Sep 4, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.37 | 4.74% | 4 |
| Sep 2, 2026 | 19.00 | 19.00 | 18.40 | 19.00 | 18.49 | -5.00% | 671 |
| Sep 1, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 19.47 | - | 3 |
| Aug 31, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 19.47 | 5.26% | 11 |
| Aug 27, 2026 | 20.00 | 20.00 | 19.00 | 19.00 | 18.49 | -5.00% | 16 |
| Aug 25, 2026 | 19.00 | 20.00 | 19.00 | 20.00 | 19.47 | 2.04% | 10 |
| Aug 21, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.08 | - | 4 |
| Aug 19, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.08 | - | 129 |
| Aug 18, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.08 | 3.70% | 51 |
| Aug 17, 2026 | 19.60 | 19.60 | 18.90 | 18.90 | 18.39 | -5.03% | 80 |
| Aug 14, 2026 | 19.90 | 20.00 | 19.60 | 19.90 | 19.37 | -0.50% | 184 |
| Aug 13, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 19.47 | - | 4 |
| Aug 12, 2026 | 19.90 | 20.00 | 19.90 | 20.00 | 19.47 | 4.71% | 96 |
| Aug 10, 2026 | 19.60 | 19.90 | 19.10 | 19.10 | 18.59 | 0.53% | 129 |
| Aug 6, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 18.49 | - | 133 |
| Aug 5, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 18.49 | -4.52% | 1 |
| Aug 4, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.37 | 5.85% | 54 |
| Aug 3, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.30 | - | 54 |
| Jul 31, 2026 | 20.00 | 20.00 | 18.60 | 18.80 | 18.30 | -6.00% | 103 |
| Jul 30, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 19.47 | 2.04% | 20 |
| Jul 29, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.08 | -5.77% | 62 |
| Jul 27, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.24 | - | 1 |
| Jul 24, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.24 | - | 4 |
| Jul 23, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.24 | -0.95% | 49 |
| Jul 21, 2026 | 20.80 | 21.00 | 20.80 | 21.00 | 20.44 | 7.14% | 411 |
| Jul 20, 2026 | 18.60 | 20.80 | 18.60 | 19.60 | 19.08 | 5.95% | 184 |
| Jul 17, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.01 | 0.54% | 11 |
| Jul 16, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 17.91 | -0.54% | 60 |
| Jul 15, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.01 | - | 41 |
| Jul 13, 2026 | 18.60 | 18.60 | 18.50 | 18.50 | 18.01 | - | 74 |
| Jul 10, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.01 | 1.09% | 4 |
| Jul 3, 2026 | 18.40 | 18.40 | 18.30 | 18.30 | 17.81 | -0.54% | 48 |
| Jul 2, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 17.91 | - | 5 |
| Jul 1, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 17.91 | - | 1 |
| Jun 29, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 17.91 | -0.54% | 2 |
| Jun 23, 2026 | 18.40 | 18.50 | 18.40 | 18.50 | 18.01 | 0.54% | 104 |
| Jun 22, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 17.91 | - | 2 |
| Jun 19, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 17.91 | 2.79% | 4 |
| Jun 18, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.42 | -3.24% | 256 |
| Jun 16, 2026 | 18.60 | 18.60 | 18.50 | 18.50 | 18.01 | -0.54% | 76 |
| Jun 15, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.10 | 2.76% | 30 |
| Jun 12, 2026 | 18.20 | 18.20 | 18.10 | 18.10 | 17.62 | -2.69% | 73 |
| Jun 10, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.10 | - | 15 |
| Jun 9, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.10 | 2.20% | 1 |