Skip to main content
Bio-Gate AG (FRA:BIG1)
Germany flag Germany · Delayed Price · Currency is EUR
0.970
+0.030 (3.19%)
Last updated: Dec 5, 2025, 9:02 AM CET

Bio-Gate AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.890.910.890.910.91--
Dec 4, 20250.880.910.880.910.911.11%-
Dec 3, 20250.880.900.880.900.901.12%1,000
Dec 2, 20250.900.920.890.890.89-3.26%-
Dec 1, 20250.830.920.830.920.92--
Nov 28, 20250.760.920.760.920.928.24%-
Nov 27, 20250.780.870.780.850.85-2.30%-
Nov 26, 20250.750.930.750.870.874.19%6,000
Nov 25, 20250.750.860.750.840.84-7.22%-
Nov 24, 20250.720.900.720.900.9012.50%-
Nov 21, 20250.720.800.720.800.80-4.76%-
Nov 20, 20250.800.840.800.840.844.35%-
Nov 19, 20250.710.810.710.810.810.63%3,980
Nov 18, 20250.800.800.800.800.80-2.44%-
Nov 17, 20250.710.820.710.820.829.33%-
Nov 14, 20250.710.750.710.750.752.74%-
Nov 13, 20250.710.780.710.730.7314.96%-
Nov 12, 20250.640.640.640.640.64-13.61%-
Nov 11, 20250.640.740.640.740.74-0.68%-
Nov 10, 20250.640.740.640.740.74--
Nov 7, 20250.640.740.640.740.74--
Nov 6, 20250.670.780.670.740.74-5.13%-
Nov 5, 20250.670.780.670.780.78--
Nov 4, 20250.780.780.780.780.78--
Nov 3, 20250.780.780.780.780.780.65%-
Oct 31, 20250.780.800.780.780.78-3.13%-
Oct 30, 20250.780.800.780.800.80--
Oct 29, 20250.780.800.780.800.80--
Oct 28, 20250.780.800.780.800.80--
Oct 27, 20250.780.800.780.800.80--
Oct 24, 20250.780.800.780.800.801.27%-
Oct 23, 20250.780.860.780.790.79-1.86%700
Oct 22, 20250.780.810.780.810.811.26%-
Oct 21, 20250.780.800.780.800.80-0.63%-
Oct 20, 20250.780.800.780.800.80--
Oct 17, 20250.780.800.780.800.80--
Oct 16, 20250.780.800.780.800.80-2.44%-
Oct 15, 20250.780.820.780.820.825.81%-
Oct 14, 20250.780.780.780.780.78-3.73%-
Oct 13, 20250.810.810.810.810.81--
Oct 10, 20250.810.820.810.810.81--
Oct 9, 20250.810.810.810.810.81--
Oct 8, 20250.780.820.780.810.81-1.23%-
Oct 7, 20250.890.890.820.820.82-9.44%-
Oct 6, 20250.890.900.890.900.90-250
Oct 3, 20250.880.900.880.900.90--
Oct 2, 20250.890.900.890.900.901.69%-
Oct 1, 20250.900.930.890.890.89-6.35%-
Sep 30, 20250.950.950.950.950.95-500
Sep 29, 20250.950.950.950.950.95--
Sep 26, 20250.950.950.950.950.95--
Sep 25, 20250.950.950.950.950.95--
Sep 24, 20250.890.950.890.950.955.00%-
Sep 23, 20250.890.900.890.900.90--
Sep 22, 20250.870.930.870.900.90-1.10%-
Sep 19, 20250.880.910.880.910.91-2.67%-
Sep 18, 20250.880.990.880.940.943.31%1,080
Sep 17, 20250.870.910.870.910.911.12%-
Sep 16, 20250.870.900.870.900.90-0.56%-
Sep 15, 20250.880.950.880.900.90-1,120
Sep 12, 20250.880.900.880.900.90--
Sep 11, 20250.880.900.880.900.902.86%-
Sep 10, 20250.880.900.880.880.88--
Sep 9, 20250.880.880.880.880.88--
Sep 8, 20250.910.910.880.880.88-2.78%-
Sep 5, 20250.900.900.900.900.900.56%-
Sep 4, 20250.880.900.880.900.902.29%-
Sep 3, 20250.860.880.860.880.880.57%-
Sep 2, 20250.860.910.860.870.87-4.40%-
Sep 1, 20250.860.910.860.910.91--
Aug 29, 20250.860.910.860.910.91--
Aug 28, 20250.860.910.860.910.91--
Aug 27, 20250.860.910.860.910.91--
Aug 26, 20250.870.910.870.910.91--
Aug 25, 20250.870.950.870.910.915.20%-
Aug 22, 20250.870.950.870.870.87-6.99%-
Aug 21, 20250.870.930.870.930.937.51%-
Aug 20, 20250.870.930.870.870.87-5.98%3
Aug 19, 20250.870.930.870.920.92-1.08%-
Aug 18, 20250.870.930.870.930.931.64%-
Aug 15, 20250.870.920.870.920.921.67%-
Aug 14, 20250.870.900.870.900.90--
Aug 13, 20250.870.900.870.900.90-0.55%-
Aug 12, 20250.870.910.870.910.912.84%-
Aug 11, 20250.860.880.860.880.88--
Aug 8, 20250.860.880.860.880.88-1.68%-
Aug 7, 20250.880.900.880.900.90-0.56%-
Aug 6, 20250.880.900.880.900.90--
Aug 5, 20250.880.930.880.900.90-3.23%-
Aug 4, 20250.880.930.880.930.93-1.59%-
Aug 1, 20250.910.950.860.950.95-4.06%1,800
Jul 31, 20250.990.990.990.990.99--
Jul 30, 20250.990.990.990.990.99--
Jul 29, 20250.991.000.990.990.99-1.50%350
Jul 28, 20250.991.000.991.001.00-1,000
Jul 25, 20250.991.010.991.001.00-0.99%-
Jul 24, 20250.991.010.991.011.011.51%-
Jul 23, 20250.991.010.991.001.00-1.49%-
Jul 22, 20250.991.010.991.011.011.51%-
Jul 21, 20250.991.000.991.001.00-1.49%-