Bio-Gate AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	0.69	0.71	0.66	0.66	-	12.82%	588
Apr 28, 2026	0.56	0.59	0.56	0.59	0.59	4.46%	-
Apr 27, 2026	0.54	0.56	0.54	0.56	0.56	-2.61%	-
Apr 24, 2026	0.59	0.59	0.58	0.58	0.58	-6.50%	-
Apr 23, 2026	0.59	0.62	0.59	0.62	0.62	6.03%	-
Apr 22, 2026	0.59	0.59	0.58	0.58	0.58	-1.69%	-
Apr 21, 2026	0.61	0.61	0.57	0.59	0.59	5.36%	-
Apr 20, 2026	0.57	0.62	0.56	0.56	0.56	-1.75%	-
Apr 17, 2026	0.54	0.57	0.54	0.57	0.57	4.59%	-
Apr 16, 2026	0.64	0.64	0.54	0.55	0.55	0.93%	3,150
Apr 15, 2026	0.54	0.54	0.54	0.54	0.54	-1.82%	-
Apr 14, 2026	0.62	0.62	0.55	0.55	0.55	-11.29%	-
Apr 13, 2026	0.62	0.62	0.62	0.62	0.62	-	-
Apr 10, 2026	0.62	0.62	0.62	0.62	0.62	0.81%	-
Apr 9, 2026	0.62	0.62	0.62	0.62	0.62	-	-
Apr 8, 2026	0.62	0.62	0.62	0.62	0.62	-3.91%	-
Apr 7, 2026	0.60	0.64	0.60	0.64	0.64	6.67%	-
Apr 2, 2026	0.60	0.60	0.60	0.60	0.60	-	-
Apr 1, 2026	0.61	0.61	0.60	0.60	0.60	-1.64%	-
Mar 31, 2026	0.61	0.61	0.59	0.61	0.61	0.83%	-
Mar 30, 2026	0.61	0.61	0.61	0.61	0.61	-	-
Mar 27, 2026	0.61	0.61	0.61	0.61	0.61	-	-
Mar 26, 2026	0.61	0.61	0.61	0.61	0.61	3.42%	-
Mar 25, 2026	0.59	0.62	0.59	0.59	0.59	3.54%	500
Mar 24, 2026	0.61	0.61	0.57	0.57	0.57	-4.24%	-
Mar 23, 2026	0.52	0.59	0.51	0.59	0.59	-	951
Mar 20, 2026	0.52	0.59	0.52	0.59	0.59	13.46%	2,307
Mar 19, 2026	0.52	0.52	0.52	0.52	0.52	-	-
Mar 18, 2026	0.52	0.52	0.52	0.52	0.52	-	-
Mar 17, 2026	0.52	0.52	0.52	0.52	0.52	-	-
Mar 16, 2026	0.52	0.52	0.52	0.52	0.52	-	-
Mar 13, 2026	0.52	0.52	0.52	0.52	0.52	-	-
Mar 12, 2026	0.51	0.55	0.51	0.52	0.52	1.96%	-
Mar 11, 2026	0.53	0.53	0.51	0.51	0.51	-4.67%	-
Mar 10, 2026	0.51	0.57	0.51	0.54	0.54	4.90%	1,000
Mar 9, 2026	0.50	0.51	0.50	0.51	0.51	-8.11%	-
Mar 6, 2026	0.56	0.56	0.56	0.56	0.56	-0.89%	-
Mar 5, 2026	0.56	0.56	0.56	0.56	0.56	-	-
Mar 4, 2026	0.60	0.60	0.56	0.56	0.56	-6.67%	-
Mar 3, 2026	0.62	0.64	0.60	0.60	0.60	1.69%	-
Mar 2, 2026	0.55	0.59	0.55	0.59	0.59	14.56%	-
Feb 27, 2026	0.56	0.56	0.52	0.52	0.52	-8.85%	-
Feb 26, 2026	0.57	0.57	0.57	0.57	0.57	-0.88%	-
Feb 25, 2026	0.57	0.57	0.57	0.57	0.57	0.88%	-
Feb 24, 2026	0.57	0.57	0.57	0.57	0.57	-	-
Feb 23, 2026	0.57	0.59	0.57	0.57	0.57	-	868
Feb 20, 2026	0.57	0.57	0.56	0.57	0.57	-	-
Feb 19, 2026	0.57	0.57	0.57	0.57	0.57	-	-
Feb 18, 2026	0.57	0.60	0.57	0.57	0.57	-	1,770
Feb 17, 2026	0.57	0.60	0.57	0.57	0.57	-7.38%	-
Feb 16, 2026	0.57	0.61	0.57	0.61	0.61	7.96%	3,220
Feb 13, 2026	0.57	0.60	0.57	0.57	0.57	-0.88%	50
Feb 12, 2026	0.57	0.57	0.57	0.57	0.57	0.88%	-
Feb 11, 2026	0.63	0.63	0.57	0.57	0.57	-	-
Feb 10, 2026	0.64	0.64	0.57	0.57	0.57	-11.02%	-
Feb 9, 2026	0.61	0.64	0.60	0.64	0.64	0.79%	-
Feb 6, 2026	0.65	0.65	0.62	0.63	0.63	-8.70%	3,475
Feb 5, 2026	0.68	0.69	0.64	0.69	0.69	-9.21%	1,820
Feb 4, 2026	0.75	0.76	0.75	0.76	0.76	-	-
Feb 3, 2026	0.75	0.76	0.75	0.76	0.76	-	-
Feb 2, 2026	0.73	0.76	0.73	0.76	0.76	2.70%	-
Jan 30, 2026	0.73	0.74	0.73	0.74	0.74	-	-
Jan 29, 2026	0.71	0.81	0.71	0.74	0.74	4.23%	750
Jan 28, 2026	0.79	0.79	0.71	0.71	0.71	-9.55%	-
Jan 27, 2026	0.79	0.79	0.79	0.79	0.79	-	-
Jan 26, 2026	0.79	0.79	0.79	0.79	0.79	0.64%	-
Jan 23, 2026	0.81	0.81	0.78	0.78	0.78	-3.11%	-
Jan 22, 2026	0.81	0.81	0.80	0.81	0.81	-	2,000
Jan 21, 2026	0.81	0.81	0.81	0.81	0.81	0.63%	-
Jan 20, 2026	0.81	0.81	0.80	0.80	0.80	-0.62%	-
Jan 19, 2026	0.85	0.85	0.81	0.81	0.81	-	300
Jan 16, 2026	0.83	0.83	0.81	0.81	0.81	-3.01%	-
Jan 15, 2026	0.79	0.83	0.79	0.83	0.83	6.41%	-
Jan 14, 2026	0.79	0.79	0.78	0.78	0.78	-0.64%	-
Jan 13, 2026	0.77	0.79	0.77	0.79	0.79	-	-
Jan 12, 2026	0.80	0.80	0.79	0.79	0.79	-1.26%	-
Jan 9, 2026	0.79	0.81	0.79	0.80	0.80	-0.63%	-
Jan 8, 2026	0.79	0.80	0.78	0.80	0.80	-	-
Jan 7, 2026	0.78	0.80	0.78	0.80	0.80	1.27%	-
Jan 6, 2026	0.76	0.79	0.76	0.79	0.79	3.95%	-
Jan 5, 2026	0.78	0.78	0.76	0.76	0.76	-2.56%	-
Jan 2, 2026	0.78	0.78	0.78	0.78	0.78	-	-
Dec 30, 2025	0.78	0.78	0.78	0.78	0.78	-2.50%	-
Dec 29, 2025	0.84	0.84	0.77	0.80	0.80	1.27%	1,500
Dec 23, 2025	0.77	0.79	0.77	0.79	0.79	-	-
Dec 22, 2025	0.80	0.80	0.79	0.79	0.79	-1.86%	1,050
Dec 19, 2025	0.81	0.81	0.81	0.81	0.81	-	-
Dec 18, 2025	0.80	0.81	0.80	0.81	0.81	3.87%	-
Dec 17, 2025	0.78	0.78	0.78	0.78	0.78	-	-
Dec 16, 2025	0.78	0.78	0.78	0.78	0.78	-6.06%	-
Dec 15, 2025	0.83	0.83	0.83	0.83	0.83	7.14%	200
Dec 12, 2025	0.79	0.81	0.77	0.77	0.77	-4.94%	-
Dec 11, 2025	0.87	0.87	0.81	0.81	0.81	-1.22%	2,720
Dec 10, 2025	0.89	0.91	0.82	0.82	0.82	-9.89%	-
Dec 9, 2025	0.89	0.91	0.89	0.91	0.91	-	-
Dec 8, 2025	0.89	0.91	0.89	0.91	0.91	-	-
Dec 5, 2025	0.89	0.91	0.89	0.91	0.91	-	-
Dec 4, 2025	0.88	0.91	0.88	0.91	0.91	1.11%	-
Dec 3, 2025	0.88	0.90	0.88	0.90	0.90	1.12%	1,000
Dec 2, 2025	0.90	0.92	0.89	0.89	0.89	-3.26%	-