BioLineRx Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	2.30	2.30	2.20	2.27	2.27	-1.30%	11,147
Apr 23, 2026	2.32	2.35	2.30	2.30	2.30	2.68%	3,564
Apr 22, 2026	2.37	2.38	2.24	2.24	2.24	-3.32%	8,840
Apr 21, 2026	2.25	2.38	2.25	2.32	2.32	-0.56%	20,732
Apr 20, 2026	2.41	2.47	2.33	2.33	2.33	-4.90%	28,535
Apr 17, 2026	2.39	2.46	2.35	2.45	2.45	2.51%	7,871
Apr 16, 2026	2.36	2.51	2.35	2.39	2.39	0.42%	6,349
Apr 15, 2026	2.43	2.43	2.33	2.38	2.38	-	12,873
Apr 14, 2026	2.37	2.48	2.35	2.38	2.38	3.03%	18,497
Apr 13, 2026	2.30	2.40	2.26	2.31	2.31	0.87%	12,146
Apr 10, 2026	2.31	2.35	2.29	2.29	2.29	0.44%	5,976
Apr 9, 2026	2.30	2.30	2.27	2.28	2.28	-0.87%	4,625
Apr 8, 2026	2.25	2.30	2.25	2.30	2.30	1.32%	20,940
Apr 7, 2026	2.29	2.29	2.20	2.27	2.27	0.89%	15,605
Apr 6, 2026	2.21	2.34	2.21	2.25	2.25	1.81%	4,233
Apr 2, 2026	2.29	2.31	2.18	2.21	2.21	1.38%	12,355
Apr 1, 2026	2.33	2.39	2.15	2.18	2.18	-5.22%	43,150
Mar 31, 2026	2.32	2.33	2.25	2.30	2.30	2.22%	9,490
Mar 30, 2026	2.40	2.40	2.25	2.25	2.25	-5.06%	16,260
Mar 27, 2026	2.32	2.53	2.30	2.37	2.37	1.72%	6,682
Mar 26, 2026	2.61	2.68	2.30	2.33	2.33	-2.10%	34,576
Mar 25, 2026	2.47	2.53	2.36	2.38	2.38	-1.65%	9,560
Mar 24, 2026	2.30	2.45	2.28	2.42	2.42	4.31%	32,981
Mar 23, 2026	2.59	2.64	2.28	2.32	2.32	-12.45%	71,385
Mar 20, 2026	2.54	2.69	2.54	2.65	2.65	-2.18%	9,149
Mar 19, 2026	2.65	2.71	2.56	2.71	2.71	3.40%	6,416
Mar 18, 2026	2.68	2.75	2.57	2.62	2.62	-3.32%	9,696
Mar 17, 2026	2.65	2.76	2.65	2.71	2.71	3.04%	13,217
Mar 16, 2026	2.56	2.70	2.56	2.63	2.63	-1.50%	11,625
Mar 13, 2026	2.70	2.70	2.61	2.67	2.67	0.38%	7,429
Mar 12, 2026	2.73	2.74	2.56	2.66	2.66	0.80%	10,415
Mar 11, 2026	2.65	2.71	2.62	2.64	2.64	-1.16%	2,389
Mar 10, 2026	2.64	2.76	2.64	2.67	2.67	1.14%	5,469
Mar 9, 2026	2.70	2.75	2.56	2.64	2.64	-0.38%	21,718
Mar 6, 2026	2.70	2.73	2.56	2.65	2.65	-2.21%	9,538
Mar 5, 2026	2.84	2.89	2.70	2.71	2.71	-3.56%	8,207
Mar 4, 2026	2.85	2.94	2.75	2.81	2.81	-	6,963
Mar 3, 2026	2.87	2.94	2.80	2.81	2.81	-1.75%	7,060
Mar 2, 2026	2.74	3.02	2.70	2.86	2.86	1.06%	9,970
Feb 27, 2026	2.74	2.90	2.74	2.83	2.83	-1.74%	8,241
Feb 26, 2026	2.79	2.92	2.75	2.88	2.88	4.35%	14,988
Feb 25, 2026	2.82	2.82	2.73	2.76	2.76	0.36%	6,162
Feb 24, 2026	2.89	2.89	2.70	2.75	2.75	-5.17%	12,860
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%	17,117
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%	22,543