BioInvent International AB (BIX.BE)
Berlin - Berlin Delayed Price. Currency in EUR
Add to watchlist
At close: 07:46PM CEST
Time Period:
Jun 29, 2023 - Jun 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 27, 2024 | 3.4450 | 3.4450 | 3.3550 | 3.3550 | 3.3550 | - |
| Jun 26, 2024 | 3.2200 | 3.4500 | 3.2200 | 3.4500 | 3.4500 | - |
| Jun 25, 2024 | 3.2900 | 3.4300 | 3.1900 | 3.2200 | 3.2200 | - |
| Jun 24, 2024 | 2.9350 | 3.3300 | 2.9350 | 3.2900 | 3.2900 | - |
| Jun 21, 2024 | 2.9100 | 2.9450 | 2.9100 | 2.9300 | 2.9300 | - |
| Jun 20, 2024 | 2.9100 | 2.9700 | 2.8900 | 2.9350 | 2.9350 | - |
| Jun 19, 2024 | 3.0750 | 3.0750 | 2.9150 | 2.9150 | 2.9150 | - |
| Jun 18, 2024 | 3.0900 | 3.0900 | 2.9500 | 3.0750 | 3.0750 | - |
| Jun 17, 2024 | 3.0800 | 3.1300 | 2.9500 | 3.0850 | 3.0850 | - |
| Jun 14, 2024 | 3.2900 | 3.3250 | 3.0650 | 3.0800 | 3.0800 | - |
| Jun 13, 2024 | 3.2400 | 3.3150 | 3.2400 | 3.2850 | 3.2850 | - |
| Jun 12, 2024 | 3.2900 | 3.3250 | 3.2050 | 3.2600 | 3.2600 | - |
| Jun 11, 2024 | 3.1250 | 3.2900 | 3.1050 | 3.2900 | 3.2900 | - |
| Jun 10, 2024 | 3.0750 | 3.1250 | 3.0400 | 3.1250 | 3.1250 | - |
| Jun 07, 2024 | 2.9550 | 3.1950 | 2.9550 | 3.0800 | 3.0800 | - |
| Jun 06, 2024 | 2.7850 | 2.9650 | 2.7850 | 2.9500 | 2.9500 | - |
| Jun 05, 2024 | 2.9600 | 2.9600 | 2.7800 | 2.9550 | 2.9550 | - |
| Jun 04, 2024 | 3.1200 | 3.1250 | 2.9450 | 2.9500 | 2.9500 | - |
| Jun 03, 2024 | 3.2500 | 3.3150 | 3.0300 | 3.1200 | 3.1200 | - |
| May 31, 2024 | 2.9250 | 3.2350 | 2.9250 | 3.2350 | 3.2350 | - |
| May 30, 2024 | 2.7450 | 2.9200 | 2.7050 | 2.9200 | 2.9200 | - |
| May 29, 2024 | 2.9200 | 2.9200 | 2.7450 | 2.7450 | 2.7450 | - |
| May 28, 2024 | 2.9900 | 3.0300 | 2.8900 | 2.9200 | 2.9200 | - |
| May 27, 2024 | 2.8500 | 3.0150 | 2.8500 | 2.9850 | 2.9850 | - |
| May 24, 2024 | 2.7400 | 2.8800 | 2.6500 | 2.8500 | 2.8500 | - |
| May 23, 2024 | 2.5800 | 2.7350 | 2.5800 | 2.7350 | 2.7350 | - |
| May 22, 2024 | 2.6100 | 2.6400 | 2.5550 | 2.5800 | 2.5800 | - |
| May 21, 2024 | 2.5450 | 2.6250 | 2.5450 | 2.6100 | 2.6100 | - |
| May 20, 2024 | 2.5700 | 2.5900 | 2.5050 | 2.5400 | 2.5400 | - |
| May 17, 2024 | 2.5300 | 2.5700 | 2.5100 | 2.5700 | 2.5700 | - |
| May 16, 2024 | 2.4950 | 2.5350 | 2.4650 | 2.5350 | 2.5350 | - |
| May 15, 2024 | 2.3400 | 2.4950 | 2.3400 | 2.4950 | 2.4950 | - |
| May 14, 2024 | 2.2250 | 2.3350 | 2.2050 | 2.3350 | 2.3350 | - |
| May 13, 2024 | 2.1500 | 2.2300 | 2.1500 | 2.2250 | 2.2250 | - |
| May 10, 2024 | 2.2300 | 2.2600 | 2.1500 | 2.1500 | 2.1500 | 1,500 |
| May 09, 2024 | 2.2450 | 2.2550 | 2.2250 | 2.2550 | 2.2550 | - |
| May 08, 2024 | 2.2500 | 2.3250 | 2.2250 | 2.3250 | 2.3250 | - |
| May 07, 2024 | 2.3150 | 2.3550 | 2.2400 | 2.2550 | 2.2550 | - |
| May 06, 2024 | 2.3100 | 2.4300 | 2.3050 | 2.3150 | 2.3150 | - |
| May 03, 2024 | 2.2600 | 2.3300 | 2.2500 | 2.3150 | 2.3150 | - |
| May 02, 2024 | 2.2250 | 2.4000 | 2.2250 | 2.2600 | 2.2600 | - |
| Apr 30, 2024 | 2.1550 | 2.2350 | 2.1550 | 2.2100 | 2.2100 | - |
| Apr 29, 2024 | 2.1500 | 2.2000 | 2.1350 | 2.1600 | 2.1600 | - |
| Apr 26, 2024 | 2.1200 | 2.1500 | 2.1050 | 2.1500 | 2.1500 | - |
| Apr 25, 2024 | 1.9920 | 2.1450 | 1.9920 | 2.1150 | 2.1150 | - |
| Apr 24, 2024 | 2.0200 | 2.0200 | 1.9300 | 1.9920 | 1.9920 | 2,500 |
| Apr 23, 2024 | 2.0100 | 2.0350 | 2.0000 | 2.0200 | 2.0200 | - |
| Apr 22, 2024 | 2.0350 | 2.0550 | 2.0000 | 2.0050 | 2.0050 | - |
| Apr 19, 2024 | 2.0450 | 2.0450 | 1.9380 | 2.0300 | 2.0300 | - |
| Apr 18, 2024 | 1.8440 | 2.0850 | 1.8440 | 2.0500 | 2.0500 | - |
| Apr 17, 2024 | 1.8000 | 1.8380 | 1.7840 | 1.8380 | 1.8380 | - |
| Apr 16, 2024 | 1.6440 | 1.8020 | 1.6440 | 1.7980 | 1.7980 | - |
| Apr 15, 2024 | 1.5760 | 1.6440 | 1.5760 | 1.6440 | 1.6440 | - |
| Apr 12, 2024 | 1.6020 | 1.6080 | 1.5720 | 1.5720 | 1.5720 | - |
| Apr 11, 2024 | 1.6060 | 1.6220 | 1.5840 | 1.6000 | 1.6000 | - |
| Apr 10, 2024 | 1.5720 | 1.6360 | 1.5720 | 1.6060 | 1.6060 | - |
| Apr 09, 2024 | 1.6300 | 1.6640 | 1.5700 | 1.5700 | 1.5700 | - |
| Apr 08, 2024 | 1.5840 | 1.6380 | 1.5840 | 1.6300 | 1.6300 | - |
| Apr 05, 2024 | 1.5740 | 1.5940 | 1.5540 | 1.5840 | 1.5840 | - |
| Apr 04, 2024 | 1.5420 | 1.5900 | 1.5400 | 1.5900 | 1.5900 | - |
| Apr 03, 2024 | 1.4800 | 1.5440 | 1.4740 | 1.5420 | 1.5420 | - |
| Apr 02, 2024 | 1.4660 | 1.4820 | 1.4520 | 1.4820 | 1.4820 | - |
| Mar 28, 2024 | 1.4640 | 1.4760 | 1.4500 | 1.4720 | 1.4720 | - |
| Mar 27, 2024 | 1.4720 | 1.4720 | 1.4420 | 1.4640 | 1.4640 | - |
| Mar 26, 2024 | 1.4640 | 1.4740 | 1.4520 | 1.4740 | 1.4740 | - |
| Mar 25, 2024 | 1.4460 | 1.4740 | 1.4460 | 1.4640 | 1.4640 | - |
| Mar 22, 2024 | 1.4680 | 1.4720 | 1.4360 | 1.4460 | 1.4460 | - |
| Mar 21, 2024 | 1.4300 | 1.4720 | 1.4300 | 1.4700 | 1.4700 | - |
| Mar 20, 2024 | 1.4460 | 1.4580 | 1.4240 | 1.4280 | 1.4280 | - |
| Mar 19, 2024 | 1.4440 | 1.4700 | 1.4440 | 1.4460 | 1.4460 | - |
| Mar 18, 2024 | 1.4940 | 1.5000 | 1.4440 | 1.4440 | 1.4440 | - |
| Mar 15, 2024 | 1.5160 | 1.5160 | 1.4900 | 1.4920 | 1.4920 | - |
| Mar 14, 2024 | 1.5120 | 1.5180 | 1.5020 | 1.5160 | 1.5160 | - |
| Mar 13, 2024 | 1.5140 | 1.5200 | 1.5020 | 1.5120 | 1.5120 | - |
| Mar 12, 2024 | 1.4980 | 1.5180 | 1.4980 | 1.5140 | 1.5140 | - |
| Mar 11, 2024 | 1.5040 | 1.5280 | 1.4980 | 1.4980 | 1.4980 | - |
| Mar 08, 2024 | 1.5460 | 1.5720 | 1.5040 | 1.5040 | 1.5040 | - |
| Mar 07, 2024 | 1.5820 | 1.6180 | 1.5460 | 1.5460 | 1.5460 | - |
| Mar 06, 2024 | 1.4860 | 1.5820 | 1.4780 | 1.5820 | 1.5820 | - |
| Mar 05, 2024 | 1.4680 | 1.4900 | 1.4680 | 1.4860 | 1.4860 | - |
| Mar 04, 2024 | 1.4860 | 1.4860 | 1.4640 | 1.4720 | 1.4720 | - |
| Mar 01, 2024 | 1.4500 | 1.4860 | 1.4420 | 1.4860 | 1.4860 | - |
| Feb 29, 2024 | 1.4460 | 1.4600 | 1.4360 | 1.4520 | 1.4520 | - |
| Feb 28, 2024 | 1.4480 | 1.4560 | 1.4420 | 1.4460 | 1.4460 | - |
| Feb 27, 2024 | 1.4700 | 1.4700 | 1.4400 | 1.4500 | 1.4500 | - |
| Feb 26, 2024 | 1.4720 | 1.4720 | 1.4480 | 1.4680 | 1.4680 | - |
| Feb 23, 2024 | 1.4120 | 1.4720 | 1.4120 | 1.4720 | 1.4720 | - |
| Feb 22, 2024 | 1.3960 | 1.4260 | 1.3960 | 1.4100 | 1.4100 | - |
| Feb 21, 2024 | 1.4540 | 1.4640 | 1.3940 | 1.3940 | 1.3940 | - |
| Feb 20, 2024 | 1.4760 | 1.4780 | 1.4460 | 1.4520 | 1.4520 | - |
| Feb 19, 2024 | 1.4420 | 1.4740 | 1.4320 | 1.4740 | 1.4740 | - |
| Feb 16, 2024 | 1.4360 | 1.4400 | 1.4200 | 1.4400 | 1.4400 | - |
| Feb 15, 2024 | 1.4220 | 1.4380 | 1.4160 | 1.4380 | 1.4380 | - |
| Feb 14, 2024 | 1.4160 | 1.4300 | 1.4100 | 1.4200 | 1.4200 | - |
| Feb 13, 2024 | 1.4620 | 1.4920 | 1.4140 | 1.4140 | 1.4140 | - |
| Feb 12, 2024 | 1.4120 | 1.4620 | 1.4120 | 1.4620 | 1.4620 | - |
| Feb 09, 2024 | 1.4200 | 1.4560 | 1.4060 | 1.4120 | 1.4120 | - |
| Feb 08, 2024 | 1.3880 | 1.4240 | 1.3880 | 1.4200 | 1.4200 | - |
| Feb 07, 2024 | 1.3700 | 1.4060 | 1.3700 | 1.3900 | 1.3900 | - |
| Feb 06, 2024 | 1.3440 | 1.3760 | 1.3340 | 1.3680 | 1.3680 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.