Skip to main content
BioNxt Solutions Inc. (FRA:BXT)
Germany flag Germany · Delayed Price · Currency is EUR
0.411
-0.006 (-1.44%)
Last updated: Dec 5, 2025, 11:28 AM CET

BioNxt Solutions Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20250.380.420.380.410.418.73%23,500
Dec 3, 20250.380.380.380.380.38-7.58%-
Dec 2, 20250.400.410.350.410.41-5.10%37,100
Dec 1, 20250.390.440.390.430.436.16%18,750
Nov 28, 20250.390.440.390.410.41-3.10%18,000
Nov 27, 20250.400.440.400.420.42-4.34%20,050
Nov 26, 20250.400.440.400.440.44-0.23%2,500
Nov 25, 20250.390.440.390.440.44-2.44%1,500
Nov 24, 20250.450.450.450.450.4511.94%1,000
Nov 21, 20250.400.450.400.400.40-3.13%2,100
Nov 20, 20250.390.440.390.420.423.75%31,750
Nov 19, 20250.380.430.380.400.40-16.14%26,000
Nov 18, 20250.430.480.410.480.484.61%49,500
Nov 17, 20250.530.530.460.460.46-9.88%43,466
Nov 14, 20250.450.510.450.510.5111.45%2,090
Nov 13, 20250.460.480.450.450.453.42%100
Nov 12, 20250.440.440.440.440.44-8.54%-
Nov 11, 20250.440.480.440.480.4814.29%4,700
Nov 10, 20250.440.510.420.420.42-12.13%11,651
Nov 7, 20250.460.520.460.480.487.90%13,200
Nov 6, 20250.500.550.440.440.44-11.40%44,830
Nov 5, 20250.490.520.490.500.502.88%1,000
Nov 4, 20250.500.540.490.490.49-6.54%23,200
Nov 3, 20250.500.550.500.520.524.00%17,200
Oct 31, 20250.500.540.500.500.50-33,663
Oct 30, 20250.500.500.500.500.50-1.57%10,000
Oct 29, 20250.500.510.500.510.51-0.39%2,300
Oct 28, 20250.500.550.500.510.51-10,000
Oct 27, 20250.510.540.510.510.511.59%3,950
Oct 24, 20250.500.550.500.500.500.40%4,700
Oct 23, 20250.480.550.480.500.502.67%2,900
Oct 22, 20250.490.500.490.490.49-6.70%3,200
Oct 21, 20250.490.550.490.520.520.38%13,100
Oct 20, 20250.470.520.470.520.52-0.76%22,000
Oct 17, 20250.540.540.490.520.52-2.96%13,700
Oct 16, 20250.490.540.490.540.5412.50%2,400
Oct 15, 20250.520.530.480.480.48-7.69%107,000
Oct 14, 20250.560.590.520.520.52-5.80%20,500
Oct 13, 20250.570.570.540.550.55-1.43%6,000
Oct 10, 20250.510.580.510.560.561.82%15,800
Oct 9, 20250.520.570.520.550.557.42%3,900
Oct 8, 20250.550.550.510.510.51-1.54%12,583
Oct 7, 20250.500.520.500.520.52-2.26%1,000
Oct 6, 20250.540.540.490.530.536.83%17,029
Oct 3, 20250.490.540.490.500.50-0.40%3,401
Oct 2, 20250.490.500.490.500.50-8.09%5,000
Oct 1, 20250.510.560.510.540.5432.68%5,600
Sep 30, 20250.510.570.410.410.41-24.07%44,490
Sep 29, 20250.510.560.510.540.544.65%5,000
Sep 26, 20250.520.520.520.520.52-1.15%-
Sep 25, 20250.530.580.520.520.52-6.45%23,500
Sep 24, 20250.520.580.520.560.566.90%22,105
Sep 23, 20250.510.580.510.520.523.57%94,952
Sep 22, 20250.510.550.500.500.50-6.32%2,850
Sep 19, 20250.500.570.500.540.544.26%14,570
Sep 18, 20250.430.550.430.520.5220.00%23,140
Sep 17, 20250.370.430.370.430.431.90%10,811
Sep 16, 20250.450.450.370.420.42-12.08%168,900
Sep 15, 20250.520.550.480.480.48-6.25%137,650
Sep 12, 20250.500.570.500.510.51-4.48%30,220
Sep 11, 20250.600.600.500.540.54-9.15%83,300
Sep 10, 20250.600.630.550.590.59-4.22%43,000
Sep 9, 20250.570.620.570.620.627.69%30,347
Sep 8, 20250.600.620.570.570.57-4.67%37,225
Sep 5, 20250.550.600.510.600.607.14%11,000
Sep 4, 20250.600.640.540.560.56-7.28%28,150
Sep 3, 20250.630.650.600.600.60-5.92%4,000
Sep 2, 20250.610.650.610.640.64-0.62%27,155
Sep 1, 20250.620.650.600.650.654.19%15,200
Aug 29, 20250.610.620.610.620.62-0.32%2,900
Aug 28, 20250.620.660.620.620.62-4.01%49,956
Aug 27, 20250.620.660.620.650.650.62%41,228
Aug 26, 20250.660.670.630.640.64-0.31%41,910
Aug 25, 20250.650.670.640.650.65-3.29%20,670
Aug 22, 20250.610.670.610.670.673.73%25,200
Aug 21, 20250.600.650.600.640.64-0.92%61,300
Aug 20, 20250.660.660.640.650.658.33%9,585
Aug 19, 20250.640.660.600.600.60-5.36%90,660
Aug 18, 20250.620.670.610.630.63-3.35%94,900
Aug 15, 20250.610.670.610.660.66-0.61%29,557
Aug 14, 20250.680.680.630.660.666.45%27,005
Aug 13, 20250.580.660.580.620.626.90%50,650
Aug 12, 20250.640.640.560.580.58-2.36%123,100
Aug 11, 20250.540.640.540.590.5913.36%36,244
Aug 8, 20250.600.640.520.520.52-9.97%33,096
Aug 7, 20250.530.690.530.580.5814.12%296,429
Aug 6, 20250.450.510.450.510.516.03%44,821
Aug 5, 20250.420.480.420.480.487.13%24,600
Aug 4, 20250.420.450.420.450.451.13%9,080
Aug 1, 20250.420.470.420.440.44-0.67%87,870
Jul 31, 20250.390.450.390.450.4512.03%63,054
Jul 30, 20250.380.440.380.400.40-8.06%61,423
Jul 29, 20250.370.430.370.430.4314.21%9,500
Jul 28, 20250.380.380.380.380.380.80%8,290
Jul 25, 20250.350.380.350.380.38-0.79%12,200
Jul 24, 20250.370.380.350.380.384.11%17,878
Jul 23, 20250.340.380.330.370.374.29%56,240
Jul 22, 20250.350.350.350.350.35-3,769
Jul 21, 20250.320.370.320.350.35-2.78%27,000
Jul 18, 20250.330.380.330.360.365.88%9,000