BioLineRx Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 24, 2026	2.89	2.89	2.70	2.75	-	-5.07%	10,952
Feb 23, 2026	2.86	2.99	2.85	2.90	2.90	-	19,546
Feb 20, 2026	2.82	2.94	2.82	2.90	2.90	2.84%	5,669
Feb 19, 2026	2.81	2.85	2.80	2.82	2.82	-0.70%	7,188
Feb 18, 2026	2.81	3.08	2.80	2.84	2.84	1.07%	14,937
Feb 17, 2026	2.97	2.97	2.79	2.81	2.81	-4.10%	17,113
Feb 13, 2026	3.03	3.16	2.91	2.93	2.93	0.34%	2,367
Feb 12, 2026	2.95	3.06	2.85	2.92	2.92	-1.02%	22,542
Feb 11, 2026	3.10	3.10	2.94	2.95	2.95	-3.28%	7,762
Feb 10, 2026	3.07	3.17	3.05	3.05	3.05	0.99%	6,831
Feb 9, 2026	3.05	3.20	2.99	3.02	3.02	1.34%	25,782
Feb 6, 2026	2.92	2.99	2.92	2.98	2.98	2.05%	4,896
Feb 5, 2026	3.02	3.07	2.90	2.92	2.92	-4.89%	23,016
Feb 4, 2026	3.12	3.16	3.06	3.07	3.07	0.99%	10,987
Feb 3, 2026	3.01	3.18	2.99	3.04	3.04	1.00%	13,900
Feb 2, 2026	3.09	3.11	3.00	3.01	3.01	-3.22%	14,268
Jan 30, 2026	3.09	3.17	3.00	3.11	3.11	-1.89%	12,265
Jan 29, 2026	3.08	3.18	3.05	3.17	3.17	5.32%	8,386
Jan 28, 2026	2.95	3.17	2.94	3.01	3.01	-1.31%	18,761
Jan 27, 2026	3.03	3.17	2.93	3.05	3.05	-0.97%	11,875
Jan 26, 2026	3.10	3.17	2.91	3.08	3.08	-0.65%	11,048
Jan 23, 2026	2.96	3.12	2.94	3.10	3.10	4.62%	52,331
Jan 22, 2026	2.91	2.97	2.86	2.96	2.96	3.96%	6,920
Jan 21, 2026	2.85	2.97	2.82	2.85	2.85	0.71%	8,262
Jan 20, 2026	2.84	2.97	2.83	2.83	2.83	-1.74%	6,309
Jan 16, 2026	2.91	3.08	2.70	2.88	2.88	-	48,823
Jan 15, 2026	2.91	2.91	2.83	2.88	2.88	0.35%	7,790
Jan 14, 2026	2.87	2.99	2.83	2.87	2.87	-	27,864
Jan 13, 2026	2.91	2.99	2.82	2.87	2.87	0.35%	30,091
Jan 12, 2026	2.96	2.96	2.86	2.86	2.86	-2.05%	7,983
Jan 9, 2026	2.95	2.97	2.90	2.92	2.92	-2.01%	5,977
Jan 8, 2026	2.90	2.99	2.90	2.98	2.98	2.41%	16,385
Jan 7, 2026	2.93	2.98	2.85	2.91	2.91	-0.68%	8,551
Jan 6, 2026	2.83	2.94	2.77	2.93	2.93	1.74%	6,339
Jan 5, 2026	2.76	2.99	2.76	2.88	2.88	2.86%	24,646
Jan 2, 2026	2.76	2.96	2.71	2.80	2.80	1.08%	26,219
Dec 31, 2025	2.89	2.98	2.76	2.77	2.77	-3.48%	32,210
Dec 30, 2025	2.88	3.06	2.87	2.87	2.87	-1.71%	34,111
Dec 29, 2025	2.86	3.10	2.86	2.92	2.92	0.69%	61,978
Dec 26, 2025	2.88	2.96	2.81	2.90	2.90	-1.02%	18,251
Dec 24, 2025	3.00	3.03	2.90	2.93	2.93	-2.33%	4,770
Dec 23, 2025	3.00	3.00	2.85	3.00	3.00	4.17%	46,379
Dec 22, 2025	3.08	3.09	2.88	2.88	2.88	-5.26%	21,810
Dec 19, 2025	2.96	3.10	2.93	3.04	3.04	2.70%	20,208
Dec 18, 2025	2.99	3.07	2.90	2.96	2.96	-0.67%	15,463
Dec 17, 2025	3.02	3.10	2.87	2.98	2.98	-1.00%	21,080
Dec 16, 2025	3.13	3.17	3.01	3.01	3.01	-5.23%	23,277
Dec 15, 2025	3.22	3.36	3.17	3.18	3.18	-4.05%	36,113
Dec 12, 2025	3.19	3.31	3.14	3.31	3.31	2.48%	10,948
Dec 11, 2025	3.26	3.29	3.16	3.23	3.23	-2.42%	14,943