BioLineRx Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	2.50	2.51	2.44	2.49	2.49	-1.70%	2,751
Sep 17, 2026	2.63	2.63	2.43	2.53	2.53	2.02%	11,865
Sep 16, 2026	2.52	2.54	2.48	2.48	2.48	-1.59%	4,345
Sep 15, 2026	2.50	2.55	2.45	2.52	2.52	3.70%	28,586
Sep 14, 2026	2.52	2.52	2.43	2.43	2.43	-3.19%	21,208
Sep 11, 2026	2.58	2.62	2.50	2.51	2.51	-2.32%	9,539
Sep 10, 2026	2.53	2.63	2.52	2.57	2.57	0.76%	8,049
Sep 9, 2026	2.59	2.59	2.53	2.55	2.55	-1.54%	6,684
Sep 8, 2026	2.78	2.78	2.55	2.59	2.59	-3.00%	19,850
Sep 4, 2026	2.72	2.72	2.55	2.67	2.67	-0.74%	27,671
Sep 3, 2026	2.65	2.75	2.60	2.69	2.69	-1.82%	22,328
Sep 2, 2026	2.80	2.80	2.57	2.74	2.74	-0.72%	28,328
Sep 1, 2026	2.89	2.89	2.60	2.76	2.76	-1.43%	69,265
Aug 31, 2026	2.90	2.91	2.55	2.80	2.80	7.69%	214,261
Aug 28, 2026	2.56	2.72	2.56	2.60	2.60	-5.80%	49,002
Aug 27, 2026	2.85	2.85	2.76	2.76	2.76	2.22%	2,270
Aug 26, 2026	2.91	3.03	2.65	2.70	2.70	-5.26%	13,068
Aug 25, 2026	3.03	3.03	2.66	2.85	2.85	-5.00%	7,043
Aug 24, 2026	2.89	3.02	2.77	3.00	3.00	6.76%	5,126
Aug 21, 2026	2.86	3.10	2.80	2.81	2.81	1.81%	2,690
Aug 20, 2026	2.96	3.00	2.76	2.76	2.76	-5.80%	4,269
Aug 19, 2026	2.73	2.93	2.73	2.93	2.93	2.81%	2,413
Aug 18, 2026	2.67	2.85	2.67	2.85	2.85	7.95%	20,400
Aug 17, 2026	2.76	2.86	2.61	2.64	2.64	-4.35%	19,700
Aug 14, 2026	2.70	2.76	2.69	2.76	2.76	1.52%	3,076
Aug 13, 2026	2.69	2.87	2.65	2.72	2.72	1.07%	4,891
Aug 12, 2026	2.72	3.00	2.69	2.69	2.69	-3.06%	11,291
Aug 11, 2026	2.73	2.85	2.73	2.78	2.78	2.32%	4,591
Aug 10, 2026	2.66	2.85	2.66	2.71	2.71	0.07%	8,719
Aug 7, 2026	2.85	2.85	2.71	2.71	2.71	-2.87%	6,691
Aug 6, 2026	2.84	2.88	2.71	2.79	2.79	2.69%	15,644
Aug 5, 2026	2.82	2.97	2.72	2.72	2.72	-1.56%	4,642
Aug 4, 2026	2.81	2.82	2.71	2.76	2.76	3.88%	3,960
Aug 3, 2026	2.78	2.88	2.63	2.66	2.66	-5.78%	5,068
Jul 31, 2026	2.73	2.82	2.65	2.82	2.82	4.44%	9,652
Jul 30, 2026	2.75	2.77	2.68	2.70	2.70	-1.82%	7,123
Jul 29, 2026	2.81	2.89	2.75	2.75	2.75	-2.14%	5,795
Jul 28, 2026	2.84	2.91	2.81	2.81	2.81	-0.25%	16,044
Jul 27, 2026	2.87	2.92	2.82	2.82	2.82	-0.11%	5,005
Jul 24, 2026	2.86	3.04	2.82	2.82	2.82	-1.40%	2,696
Jul 23, 2026	2.82	3.04	2.82	2.86	2.86	0.41%	8,019
Jul 22, 2026	2.90	2.99	2.82	2.85	2.85	-2.45%	14,717
Jul 21, 2026	2.86	3.02	2.86	2.92	2.92	3.18%	8,858
Jul 20, 2026	2.91	3.06	2.83	2.83	2.83	-2.41%	27,859
Jul 17, 2026	2.98	3.11	2.90	2.90	2.90	-2.68%	6,375
Jul 16, 2026	3.07	3.07	2.90	2.98	2.98	2.41%	7,370
Jul 15, 2026	3.04	3.04	2.91	2.91	2.91	-4.59%	8,518
Jul 14, 2026	3.08	3.11	2.90	3.05	3.05	-1.61%	8,876
Jul 13, 2026	3.18	3.18	2.98	3.10	3.10	0.32%	12,600
Jul 10, 2026	2.91	3.09	2.80	3.09	3.09	1.98%	7,393