BioInvent International AB (publ) (BIX0.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 08:31AM 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 28, 2024 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | 6 |
| Jun 27, 2024 | 3.3750 | 3.3750 | 3.3750 | 3.3750 | 3.3750 | - |
| Jun 26, 2024 | 3.1550 | 3.1550 | 3.1550 | 3.1550 | 3.1550 | - |
| Jun 25, 2024 | 3.2250 | 3.2250 | 3.2250 | 3.2250 | 3.2250 | - |
| Jun 24, 2024 | 2.8700 | 2.8700 | 2.8700 | 2.8700 | 2.8700 | - |
| Jun 21, 2024 | 2.8750 | 2.8750 | 2.8750 | 2.8750 | 2.8750 | - |
| Jun 20, 2024 | 2.8550 | 2.8550 | 2.8550 | 2.8550 | 2.8550 | - |
| Jun 19, 2024 | 3.0150 | 3.0150 | 3.0150 | 3.0150 | 3.0150 | - |
| Jun 18, 2024 | 3.0250 | 3.0250 | 3.0250 | 3.0250 | 3.0250 | - |
| Jun 17, 2024 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | - |
| Jun 14, 2024 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | - |
| Jun 13, 2024 | 3.1750 | 3.1750 | 3.1750 | 3.1750 | 3.1750 | - |
| Jun 12, 2024 | 3.2250 | 3.2250 | 3.2250 | 3.2250 | 3.2250 | - |
| Jun 11, 2024 | 3.0650 | 3.0650 | 3.0650 | 3.0650 | 3.0650 | - |
| Jun 10, 2024 | 3.0250 | 3.0250 | 3.0250 | 3.0250 | 3.0250 | - |
| Jun 07, 2024 | 2.8950 | 2.8950 | 2.8950 | 2.8950 | 2.8950 | - |
| Jun 06, 2024 | 2.9050 | 2.9050 | 2.9050 | 2.9050 | 2.9050 | - |
| Jun 05, 2024 | 2.8950 | 2.8950 | 2.8950 | 2.8950 | 2.8950 | - |
| Jun 04, 2024 | 3.0550 | 3.0550 | 3.0550 | 3.0550 | 3.0550 | - |
| Jun 03, 2024 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | - |
| May 31, 2024 | 2.8650 | 2.8650 | 2.8650 | 2.8650 | 2.8650 | - |
| May 30, 2024 | 2.6900 | 2.6900 | 2.6900 | 2.6900 | 2.6900 | - |
| May 29, 2024 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | - |
| May 28, 2024 | 2.9300 | 2.9300 | 2.9300 | 2.9300 | 2.9300 | - |
| May 27, 2024 | 2.7900 | 2.7900 | 2.7900 | 2.7900 | 2.7900 | - |
| May 24, 2024 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | - |
| May 23, 2024 | 2.5300 | 2.5300 | 2.5300 | 2.5300 | 2.5300 | - |
| May 22, 2024 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | - |
| May 21, 2024 | 2.4950 | 2.4950 | 2.4950 | 2.4950 | 2.4950 | - |
| May 20, 2024 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | - |
| May 17, 2024 | 2.4800 | 2.4800 | 2.4800 | 2.4800 | 2.4800 | - |
| May 16, 2024 | 2.4450 | 2.4450 | 2.4450 | 2.4450 | 2.4450 | - |
| May 15, 2024 | 2.2950 | 2.2950 | 2.2950 | 2.2950 | 2.2950 | - |
| May 14, 2024 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | - |
| May 13, 2024 | 2.1050 | 2.1050 | 2.1050 | 2.1050 | 2.1050 | - |
| May 10, 2024 | 2.1850 | 2.1850 | 2.1850 | 2.1850 | 2.1850 | - |
| May 09, 2024 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | - |
| May 08, 2024 | 2.2050 | 2.2050 | 2.2050 | 2.2050 | 2.2050 | - |
| May 07, 2024 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | - |
| May 06, 2024 | 2.2650 | 2.2650 | 2.2650 | 2.2650 | 2.2650 | - |
| May 03, 2024 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | - |
| May 02, 2024 | 2.2550 | 2.2550 | 2.2550 | 2.2550 | 2.2550 | - |
| Apr 30, 2024 | 2.1100 | 2.1100 | 2.1100 | 2.1100 | 2.1100 | - |
| Apr 29, 2024 | 2.1050 | 2.1050 | 2.1050 | 2.1050 | 2.1050 | - |
| Apr 26, 2024 | 2.0750 | 2.0750 | 2.0750 | 2.0750 | 2.0750 | - |
| Apr 25, 2024 | 1.9520 | 1.9520 | 1.9520 | 1.9520 | 1.9520 | - |
| Apr 24, 2024 | 1.9820 | 1.9820 | 1.9820 | 1.9820 | 1.9820 | - |
| Apr 23, 2024 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | - |
| Apr 22, 2024 | 1.9960 | 1.9960 | 1.9960 | 1.9960 | 1.9960 | - |
| Apr 19, 2024 | 2.0050 | 2.0050 | 2.0050 | 2.0050 | 2.0050 | - |
| Apr 18, 2024 | 1.8080 | 1.8080 | 1.8080 | 1.8080 | 1.8080 | - |
| Apr 17, 2024 | 1.7640 | 1.7640 | 1.7640 | 1.7640 | 1.7640 | - |
| Apr 16, 2024 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | - |
| Apr 15, 2024 | 1.5440 | 1.5440 | 1.5440 | 1.5440 | 1.5440 | - |
| Apr 12, 2024 | 1.5940 | 1.6060 | 1.5940 | 1.6060 | 1.6060 | 6 |
| Apr 11, 2024 | 1.5740 | 1.5740 | 1.5740 | 1.5740 | 1.5740 | - |
| Apr 10, 2024 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | - |
| Apr 09, 2024 | 1.5980 | 1.5980 | 1.5980 | 1.5980 | 1.5980 | - |
| Apr 08, 2024 | 1.6060 | 1.6060 | 1.6060 | 1.6060 | 1.6060 | - |
| Apr 05, 2024 | 1.5420 | 1.5420 | 1.5420 | 1.5420 | 1.5420 | - |
| Apr 04, 2024 | 1.5120 | 1.5120 | 1.5120 | 1.5120 | 1.5120 | - |
| Apr 03, 2024 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | - |
| Apr 02, 2024 | 1.4380 | 1.4380 | 1.4380 | 1.4380 | 1.4380 | - |
| Mar 28, 2024 | 1.4360 | 1.4360 | 1.4360 | 1.4360 | 1.4360 | - |
| Mar 27, 2024 | 1.4420 | 1.4420 | 1.4420 | 1.4420 | 1.4420 | - |
| Mar 26, 2024 | 1.4340 | 1.4340 | 1.4340 | 1.4340 | 1.4340 | - |
| Mar 25, 2024 | 1.4160 | 1.4160 | 1.4160 | 1.4160 | 1.4160 | - |
| Mar 22, 2024 | 1.4380 | 1.4380 | 1.4380 | 1.4380 | 1.4380 | - |
| Mar 21, 2024 | 1.4240 | 1.4240 | 1.4240 | 1.4240 | 1.4240 | - |
| Mar 20, 2024 | 1.4160 | 1.4160 | 1.4160 | 1.4160 | 1.4160 | - |
| Mar 19, 2024 | 1.4140 | 1.4140 | 1.4140 | 1.4140 | 1.4140 | - |
| Mar 18, 2024 | 1.4640 | 1.4640 | 1.4640 | 1.4640 | 1.4640 | - |
| Mar 15, 2024 | 1.4860 | 1.4860 | 1.4860 | 1.4860 | 1.4860 | - |
| Mar 14, 2024 | 1.4820 | 1.4820 | 1.4820 | 1.4820 | 1.4820 | - |
| Mar 13, 2024 | 1.4840 | 1.4840 | 1.4840 | 1.4840 | 1.4840 | - |
| Mar 12, 2024 | 1.4680 | 1.4680 | 1.4680 | 1.4680 | 1.4680 | - |
| Mar 11, 2024 | 1.4740 | 1.4740 | 1.4740 | 1.4740 | 1.4740 | - |
| Mar 08, 2024 | 1.5180 | 1.5180 | 1.5180 | 1.5180 | 1.5180 | - |
| Mar 07, 2024 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | - |
| Mar 06, 2024 | 1.4560 | 1.4560 | 1.4560 | 1.4560 | 1.4560 | - |
| Mar 05, 2024 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | - |
| Mar 04, 2024 | 1.4560 | 1.4560 | 1.4560 | 1.4560 | 1.4560 | - |
| Mar 01, 2024 | 1.4240 | 1.4240 | 1.4240 | 1.4240 | 1.4240 | - |
| Feb 29, 2024 | 1.4180 | 1.4180 | 1.4180 | 1.4180 | 1.4180 | - |
| Feb 28, 2024 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | - |
| Feb 27, 2024 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | - |
| Feb 26, 2024 | 1.4420 | 1.4420 | 1.4420 | 1.4420 | 1.4420 | - |
| Feb 23, 2024 | 1.3860 | 1.4760 | 1.3860 | 1.4760 | 1.4760 | 150 |
| Feb 22, 2024 | 1.3680 | 1.3680 | 1.3680 | 1.3680 | 1.3680 | - |
| Feb 21, 2024 | 1.4260 | 1.4260 | 1.4260 | 1.4260 | 1.4260 | - |
| Feb 20, 2024 | 1.4460 | 1.4460 | 1.4460 | 1.4460 | 1.4460 | - |
| Feb 19, 2024 | 1.4120 | 1.4120 | 1.4120 | 1.4120 | 1.4120 | - |
| Feb 16, 2024 | 1.4120 | 1.4120 | 1.4120 | 1.4120 | 1.4120 | - |
| Feb 15, 2024 | 1.4040 | 1.4040 | 1.4040 | 1.4040 | 1.4040 | - |
| Feb 14, 2024 | 1.3980 | 1.3980 | 1.3980 | 1.3980 | 1.3980 | - |
| Feb 13, 2024 | 1.4360 | 1.4360 | 1.4360 | 1.4360 | 1.4360 | - |
| Feb 12, 2024 | 1.4080 | 1.4080 | 1.4080 | 1.4080 | 1.4080 | - |
| Feb 09, 2024 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | - |
| Feb 08, 2024 | 1.3820 | 1.3820 | 1.3820 | 1.3820 | 1.3820 | - |
| Feb 07, 2024 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | - |
| *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.