BioInvent International AB (publ) (FRA:BIX0)
Germany
· Delayed Price · Currency is EUR 2.425
0.00 (0.00%)
At close: Dec 4, 2025
FRA:BIX0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 2.59 | 2.59 | 2.55 | 2.55 | 2.55 | 5.15% | 20 |
| Dec 4, 2025 | 2.43 | 2.43 | 2.43 | 2.43 | 2.43 | - | - |
| Dec 3, 2025 | 2.43 | 2.43 | 2.43 | 2.43 | 2.43 | -0.61% | - |
| Dec 2, 2025 | 2.45 | 2.45 | 2.44 | 2.44 | 2.44 | -5.06% | - |
| Dec 1, 2025 | 2.50 | 2.57 | 2.50 | 2.57 | 2.57 | 0.19% | 40 |
| Nov 28, 2025 | 2.57 | 2.57 | 2.57 | 2.57 | 2.57 | 0.79% | - |
| Nov 27, 2025 | 2.55 | 2.55 | 2.55 | 2.55 | 2.55 | -2.49% | - |
| Nov 26, 2025 | 2.61 | 2.61 | 2.61 | 2.61 | 2.61 | -2.25% | - |
| Nov 25, 2025 | 2.67 | 2.67 | 2.67 | 2.67 | 2.67 | 2.30% | - |
| Nov 24, 2025 | 2.61 | 2.61 | 2.61 | 2.61 | 2.61 | -4.92% | - |
| Nov 21, 2025 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | -1.26% | - |
| Nov 20, 2025 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | 7.75% | - |
| Nov 19, 2025 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | -1.53% | - |
| Nov 18, 2025 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | -9.34% | - |
| Nov 17, 2025 | 2.69 | 2.89 | 2.69 | 2.89 | 2.89 | 4.14% | 3 |
| Nov 14, 2025 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | 0.18% | - |
| Nov 13, 2025 | 2.77 | 2.77 | 2.77 | 2.77 | 2.77 | - | - |
| Nov 12, 2025 | 2.77 | 2.77 | 2.77 | 2.77 | 2.77 | -0.54% | - |
| Nov 11, 2025 | 2.79 | 2.79 | 2.79 | 2.79 | 2.79 | -1.76% | - |
| Nov 10, 2025 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | 0.53% | - |
| Nov 7, 2025 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | -6.31% | - |
| Nov 6, 2025 | 2.97 | 3.01 | 2.97 | 3.01 | 3.01 | 2.03% | 1 |
| Nov 5, 2025 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | -3.75% | - |
| Nov 4, 2025 | 3.03 | 3.07 | 3.03 | 3.07 | 3.07 | 7.54% | - |
| Nov 3, 2025 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | -4.52% | - |
| Oct 31, 2025 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | 6.99% | - |
| Oct 30, 2025 | 2.79 | 2.79 | 2.79 | 2.79 | 2.79 | 1.27% | - |
| Oct 29, 2025 | 2.45 | 2.76 | 2.45 | 2.76 | 2.76 | 8.04% | 4,611 |
| Oct 28, 2025 | 2.56 | 2.56 | 2.55 | 2.55 | 2.55 | 2.20% | - |
| Oct 27, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | -2.35% | - |
| Oct 24, 2025 | 2.46 | 2.56 | 2.46 | 2.56 | 2.56 | 8.96% | 60 |
| Oct 23, 2025 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | -1.26% | - |
| Oct 22, 2025 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | -1.45% | - |
| Oct 21, 2025 | 2.41 | 2.41 | 2.41 | 2.41 | 2.41 | -3.79% | - |
| Oct 20, 2025 | 2.39 | 2.51 | 2.39 | 2.51 | 2.51 | -2.53% | 350 |
| Oct 17, 2025 | 2.57 | 2.57 | 2.57 | 2.57 | 2.57 | 2.19% | - |
| Oct 16, 2025 | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | 4.14% | - |
| Oct 15, 2025 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | -1.83% | - |
| Oct 14, 2025 | 2.40 | 2.46 | 2.40 | 2.46 | 2.46 | -1.60% | 1,000 |
| Oct 13, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | -1.19% | 100 |
| Oct 10, 2025 | 2.54 | 2.54 | 2.53 | 2.53 | 2.53 | -3.07% | 531 |
| Oct 9, 2025 | 2.61 | 2.61 | 2.61 | 2.61 | 2.61 | 3.98% | - |
| Oct 8, 2025 | 2.51 | 2.51 | 2.51 | 2.51 | 2.51 | -0.59% | - |
| Oct 7, 2025 | 2.53 | 2.53 | 2.53 | 2.53 | 2.53 | 1.20% | - |
| Oct 6, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | 3.74% | - |
| Oct 3, 2025 | 2.41 | 2.41 | 2.41 | 2.41 | 2.41 | -3.99% | - |
| Oct 2, 2025 | 2.51 | 2.51 | 2.51 | 2.51 | 2.51 | - | - |
| Oct 1, 2025 | 2.51 | 2.51 | 2.51 | 2.51 | 2.51 | 0.40% | - |
| Sep 30, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | -1.58% | - |
| Sep 29, 2025 | 2.56 | 2.56 | 2.54 | 2.54 | 2.54 | -4.70% | 5 |
| Sep 26, 2025 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | -0.19% | - |
| Sep 25, 2025 | 2.67 | 2.67 | 2.67 | 2.67 | 2.67 | 1.72% | - |
| Sep 24, 2025 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | -0.57% | - |
| Sep 23, 2025 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | -2.95% | - |
| Sep 22, 2025 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | -2.86% | - |
| Sep 19, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | -1.93% | - |
| Sep 18, 2025 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | 5.17% | - |
| Sep 17, 2025 | 2.71 | 2.71 | 2.71 | 2.71 | 2.71 | 2.26% | - |
| Sep 16, 2025 | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | 1.15% | - |
| Sep 15, 2025 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | -0.95% | - |
| Sep 12, 2025 | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | -1.12% | - |
| Sep 11, 2025 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | 3.08% | - |
| Sep 10, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | -0.76% | - |
| Sep 9, 2025 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | 2.95% | - |
| Sep 8, 2025 | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | -0.59% | - |
| Sep 5, 2025 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | -3.58% | - |
| Sep 4, 2025 | 2.66 | 2.75 | 2.65 | 2.65 | 2.65 | - | 605 |
| Sep 3, 2025 | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | -4.68% | - |
| Sep 2, 2025 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | 1.28% | - |
| Sep 1, 2025 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | -2.31% | - |
| Aug 29, 2025 | 2.81 | 2.81 | 2.81 | 2.81 | 2.81 | -0.88% | - |
| Aug 28, 2025 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | -3.08% | - |
| Aug 27, 2025 | 2.93 | 2.93 | 2.93 | 2.93 | 2.93 | -2.99% | - |
| Aug 26, 2025 | 3.18 | 3.18 | 3.02 | 3.02 | 3.02 | -7.37% | 320 |
| Aug 25, 2025 | 3.33 | 3.33 | 3.26 | 3.26 | 3.26 | 0.77% | 550 |
| Aug 22, 2025 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | - | - |
| Aug 21, 2025 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | -1.82% | - |
| Aug 20, 2025 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | 1.23% | - |
| Aug 19, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | -4.55% | - |
| Aug 18, 2025 | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | - | - |
| Aug 15, 2025 | 3.30 | 3.41 | 3.30 | 3.41 | 3.41 | -2.71% | 1,100 |
| Aug 14, 2025 | 3.27 | 3.55 | 3.27 | 3.50 | 3.50 | 7.69% | 4,603 |
| Aug 13, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | -2.84% | - |
| Aug 12, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | -4.29% | - |
| Aug 11, 2025 | 3.49 | 3.50 | 3.49 | 3.50 | 3.50 | 2.19% | - |
| Aug 8, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | 2.40% | - |
| Aug 7, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | 1.37% | - |
| Aug 6, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 1.38% | - |
| Aug 5, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | -2.40% | - |
| Aug 4, 2025 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | -2.20% | - |
| Aug 1, 2025 | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | 1.49% | - |
| Jul 31, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | -2.75% | - |
| Jul 30, 2025 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | -2.27% | - |
| Jul 29, 2025 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | -3.81% | - |
| Jul 28, 2025 | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | -0.27% | - |
| Jul 25, 2025 | 3.54 | 3.68 | 3.54 | 3.68 | 3.68 | 3.81% | 1,000 |
| Jul 24, 2025 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | 1.72% | - |
| Jul 23, 2025 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | 4.65% | - |
| Jul 22, 2025 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | 0.15% | - |
| Jul 21, 2025 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | - | - |