BioInvent International AB (BIX.SG)
Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
At close: 09:13AM 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 | 3.3750 | 3.4100 | 3.3300 | 3.3400 | 3.3400 | - |
| Jun 26, 2024 | 3.1900 | 3.3100 | 3.1900 | 3.3100 | 3.3100 | - |
| Jun 25, 2024 | 3.2350 | 3.3800 | 3.2350 | 3.2950 | 3.2950 | - |
| Jun 24, 2024 | 2.8900 | 3.1450 | 2.8900 | 3.1450 | 3.1450 | - |
| Jun 21, 2024 | 2.8900 | 2.8950 | 2.8900 | 2.8900 | 2.8900 | - |
| Jun 20, 2024 | 2.9150 | 2.9150 | 2.8950 | 2.8950 | 2.8950 | - |
| Jun 19, 2024 | 3.0600 | 3.0600 | 2.9450 | 2.9750 | 2.9750 | - |
| Jun 18, 2024 | 3.0500 | 3.0500 | 2.9300 | 2.9850 | 2.9850 | - |
| Jun 17, 2024 | 3.0450 | 3.1000 | 3.0450 | 3.0450 | 3.0450 | - |
| Jun 14, 2024 | 3.2500 | 3.3000 | 3.2450 | 3.2450 | 3.2450 | - |
| Jun 13, 2024 | 3.2300 | 3.2800 | 3.2300 | 3.2800 | 3.2800 | - |
| Jun 12, 2024 | 3.2500 | 3.2500 | 3.2450 | 3.2450 | 3.2450 | - |
| Jun 11, 2024 | 3.0650 | 3.1200 | 3.0650 | 3.1150 | 3.1150 | - |
| Jun 10, 2024 | 3.0350 | 3.0550 | 3.0250 | 3.0550 | 3.0550 | - |
| Jun 07, 2024 | 2.8950 | 3.0400 | 2.8950 | 3.0400 | 3.0400 | - |
| Jun 06, 2024 | 2.8700 | 2.9050 | 2.8700 | 2.8700 | 2.8700 | - |
| Jun 05, 2024 | 2.9200 | 2.9200 | 2.7800 | 2.8400 | 2.8400 | - |
| Jun 04, 2024 | 3.1000 | 3.1000 | 3.0250 | 3.0250 | 3.0250 | - |
| Jun 03, 2024 | 3.1750 | 3.2800 | 3.1300 | 3.1800 | 3.1800 | - |
| May 31, 2024 | 2.8850 | 3.1100 | 2.8850 | 3.1100 | 3.1100 | - |
| May 30, 2024 | 2.7400 | 2.8800 | 2.7250 | 2.8600 | 2.8600 | - |
| May 29, 2024 | 2.8700 | 2.8700 | 2.7550 | 2.7550 | 2.7550 | - |
| May 28, 2024 | 2.9500 | 2.9500 | 2.9400 | 2.9400 | 2.9400 | - |
| May 27, 2024 | 2.8100 | 2.8850 | 2.8100 | 2.8850 | 2.8850 | - |
| May 24, 2024 | 2.6800 | 2.6800 | 2.6250 | 2.6250 | 2.6250 | - |
| May 23, 2024 | 2.5700 | 2.6100 | 2.5700 | 2.6100 | 2.6100 | - |
| May 22, 2024 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | - |
| May 21, 2024 | 2.4950 | 2.5850 | 2.4950 | 2.5850 | 2.5850 | - |
| May 20, 2024 | 2.5200 | 2.5200 | 2.4850 | 2.4850 | 2.4850 | - |
| May 17, 2024 | 2.4800 | 2.5200 | 2.4800 | 2.5050 | 2.5050 | - |
| May 16, 2024 | 2.4450 | 2.4750 | 2.4350 | 2.4750 | 2.4750 | - |
| May 15, 2024 | 2.3050 | 2.3050 | 2.3050 | 2.3050 | 2.3050 | - |
| May 14, 2024 | 2.1900 | 2.2750 | 2.1800 | 2.2750 | 2.2750 | - |
| May 13, 2024 | 2.1150 | 2.1950 | 2.1150 | 2.1950 | 2.1950 | - |
| May 10, 2024 | 2.2000 | 2.2300 | 2.2000 | 2.2300 | 2.2300 | - |
| May 09, 2024 | 2.2000 | 2.2050 | 2.2000 | 2.2050 | 2.2050 | - |
| May 08, 2024 | 2.2250 | 2.2400 | 2.1900 | 2.1950 | 2.1950 | - |
| May 07, 2024 | 2.2850 | 2.2850 | 2.2800 | 2.2800 | 2.2800 | 3,500 |
| May 06, 2024 | 2.2800 | 2.4100 | 2.2800 | 2.4100 | 2.4100 | - |
| May 03, 2024 | 2.2300 | 2.3000 | 2.2250 | 2.3000 | 2.3000 | - |
| May 02, 2024 | 2.1900 | 2.3600 | 2.1900 | 2.3500 | 2.3500 | - |
| Apr 30, 2024 | 2.1300 | 2.2100 | 2.1300 | 2.1800 | 2.1800 | - |
| Apr 29, 2024 | 2.1100 | 2.1800 | 2.1100 | 2.1800 | 2.1800 | 5,000 |
| Apr 26, 2024 | 2.0750 | 2.1250 | 2.0750 | 2.1250 | 2.1250 | - |
| Apr 25, 2024 | 1.9540 | 2.0850 | 1.9540 | 2.0850 | 2.0850 | - |
| Apr 24, 2024 | 1.9860 | 1.9860 | 1.9160 | 1.9620 | 1.9620 | 2,000 |
| Apr 23, 2024 | 1.9700 | 2.0050 | 1.9700 | 2.0000 | 2.0000 | - |
| Apr 22, 2024 | 1.9960 | 2.0400 | 1.9960 | 2.0400 | 2.0400 | - |
| Apr 19, 2024 | 1.9720 | 1.9720 | 1.9240 | 1.9580 | 1.9580 | - |
| Apr 18, 2024 | 1.8080 | 2.0550 | 1.8080 | 2.0550 | 2.0550 | - |
| Apr 17, 2024 | 1.7260 | 1.7800 | 1.7260 | 1.7800 | 1.7800 | - |
| Apr 16, 2024 | 1.6260 | 1.6340 | 1.6260 | 1.6340 | 1.6340 | - |
| Apr 15, 2024 | 1.5500 | 1.5780 | 1.5500 | 1.5780 | 1.5780 | - |
| Apr 12, 2024 | 1.5700 | 1.5920 | 1.5700 | 1.5880 | 1.5880 | - |
| Apr 11, 2024 | 1.5760 | 1.5960 | 1.5760 | 1.5960 | 1.5960 | - |
| Apr 10, 2024 | 1.5460 | 1.5960 | 1.5460 | 1.5880 | 1.5880 | - |
| Apr 09, 2024 | 1.5980 | 1.6500 | 1.5980 | 1.6120 | 1.6120 | - |
| Apr 08, 2024 | 1.5520 | 1.6220 | 1.5520 | 1.6220 | 1.6220 | - |
| Apr 05, 2024 | 1.5420 | 1.5420 | 1.5420 | 1.5420 | 1.5420 | - |
| Apr 04, 2024 | 1.5120 | 1.5600 | 1.5120 | 1.5600 | 1.5600 | - |
| Apr 03, 2024 | 1.4500 | 1.4880 | 1.4500 | 1.4880 | 1.4880 | - |
| Apr 02, 2024 | 1.4380 | 1.4680 | 1.4260 | 1.4680 | 1.4680 | - |
| Mar 28, 2024 | 1.4360 | 1.4440 | 1.4340 | 1.4440 | 1.4440 | - |
| Mar 27, 2024 | 1.4440 | 1.4440 | 1.4320 | 1.4420 | 1.4420 | - |
| Mar 26, 2024 | 1.4400 | 1.4560 | 1.4360 | 1.4560 | 1.4560 | - |
| Mar 25, 2024 | 1.4160 | 1.4580 | 1.4160 | 1.4580 | 1.4580 | - |
| Mar 22, 2024 | 1.4380 | 1.4380 | 1.4260 | 1.4260 | 1.4260 | - |
| Mar 21, 2024 | 1.4020 | 1.4600 | 1.4020 | 1.4600 | 1.4600 | - |
| Mar 20, 2024 | 1.4260 | 1.4340 | 1.4260 | 1.4260 | 1.4260 | - |
| Mar 19, 2024 | 1.4180 | 1.4500 | 1.4180 | 1.4500 | 1.4500 | - |
| Mar 18, 2024 | 1.4640 | 1.4700 | 1.4360 | 1.4360 | 1.4360 | - |
| Mar 15, 2024 | 1.4860 | 1.4860 | 1.4860 | 1.4860 | 1.4860 | - |
| Mar 14, 2024 | 1.4820 | 1.4880 | 1.4820 | 1.4880 | 1.4880 | - |
| Mar 13, 2024 | 1.4840 | 1.4940 | 1.4840 | 1.4940 | 1.4940 | - |
| Mar 12, 2024 | 1.4760 | 1.4900 | 1.4760 | 1.4900 | 1.4900 | - |
| Mar 11, 2024 | 1.4800 | 1.4940 | 1.4800 | 1.4940 | 1.4940 | - |
| Mar 08, 2024 | 1.5220 | 1.5420 | 1.5000 | 1.5000 | 1.5000 | - |
| Mar 07, 2024 | 1.5500 | 1.5840 | 1.5280 | 1.5420 | 1.5420 | - |
| Mar 06, 2024 | 1.4560 | 1.5460 | 1.4560 | 1.5460 | 1.5460 | - |
| Mar 05, 2024 | 1.4420 | 1.5060 | 1.4400 | 1.4780 | 1.4780 | 2,000 |
| Mar 04, 2024 | 1.4560 | 1.4620 | 1.4520 | 1.4520 | 1.4520 | - |
| Mar 01, 2024 | 1.4240 | 1.4400 | 1.4100 | 1.4360 | 1.4360 | - |
| Feb 29, 2024 | 1.4180 | 1.4320 | 1.4180 | 1.4320 | 1.4320 | - |
| Feb 28, 2024 | 1.4200 | 1.4280 | 1.4200 | 1.4280 | 1.4280 | - |
| Feb 27, 2024 | 1.4400 | 1.4400 | 1.4280 | 1.4280 | 1.4280 | - |
| Feb 26, 2024 | 1.4420 | 1.4420 | 1.4300 | 1.4300 | 1.4300 | - |
| Feb 23, 2024 | 1.3840 | 1.4400 | 1.3840 | 1.4400 | 1.4400 | - |
| Feb 22, 2024 | 1.3720 | 1.4080 | 1.3720 | 1.3940 | 1.3940 | - |
| Feb 21, 2024 | 1.4260 | 1.4260 | 1.3780 | 1.3900 | 1.3900 | - |
| Feb 20, 2024 | 1.4460 | 1.4460 | 1.4320 | 1.4320 | 1.4320 | - |
| Feb 19, 2024 | 1.4120 | 1.4120 | 1.4120 | 1.4120 | 1.4120 | - |
| Feb 16, 2024 | 1.4080 | 1.4160 | 1.4080 | 1.4160 | 1.4160 | - |
| Feb 15, 2024 | 1.3980 | 1.4160 | 1.3980 | 1.4120 | 1.4120 | - |
| Feb 14, 2024 | 1.3920 | 1.4080 | 1.3920 | 1.3960 | 1.3960 | - |
| Feb 13, 2024 | 1.4360 | 1.4360 | 1.4360 | 1.4360 | 1.4360 | - |
| Feb 12, 2024 | 1.3840 | 1.4120 | 1.3840 | 1.4120 | 1.4120 | 650 |
| Feb 09, 2024 | 1.3920 | 1.4440 | 1.3920 | 1.4320 | 1.4320 | - |
| Feb 08, 2024 | 1.3620 | 1.4100 | 1.3620 | 1.4100 | 1.4100 | - |
| Feb 07, 2024 | 1.3520 | 1.3620 | 1.3520 | 1.3560 | 1.3560 | - |
| Feb 06, 2024 | 1.3200 | 1.3280 | 1.3200 | 1.3280 | 1.3280 | - |
| *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.