Skip to main content
BioVersys AG (SWX:BIOV)
Switzerland flag Switzerland · Delayed Price · Currency is CHF
23.00
-1.90 (-7.63%)
At close: Mar 9, 2026

BioVersys AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202625.6025.6024.5025.6025.60-1,016
Mar 5, 202626.2026.2025.0025.6025.60-1.54%1,637
Mar 4, 202625.0026.0025.0026.0026.004.00%2,915
Mar 3, 202624.4025.0024.2025.0025.002.46%1,280
Mar 2, 202624.4024.5023.7024.4024.40-2,442
Feb 27, 202624.0024.4023.5024.4024.402.52%2,704
Feb 26, 202623.5023.8023.5023.8023.801.28%360
Feb 25, 202623.3023.8023.3023.5023.50-1,339
Feb 24, 202623.6023.6023.4023.5023.50-154
Feb 23, 202623.6023.6023.2023.5023.50-0.42%1,259
Feb 20, 202623.9023.9023.4023.6023.60-250
Feb 19, 202623.2023.6023.0023.6023.600.85%3,681
Feb 18, 202624.0024.0023.3023.4023.40-0.43%1,235
Feb 17, 202623.5023.8023.5023.5023.501.29%1,933
Feb 16, 202623.2024.4023.2023.2023.20-477
Feb 13, 202623.8023.8023.2023.2023.20-1.28%1,186
Feb 12, 202623.2023.8023.2023.5023.50-0.42%962
Feb 11, 202623.4024.1023.4023.6023.600.43%3,691
Feb 10, 202625.1025.1023.5023.5023.50-6.37%1,292
Feb 9, 202625.6025.6024.5025.1025.10-1.57%4,427
Feb 6, 202625.4025.5024.3025.5025.504.51%1,953
Feb 5, 202624.0025.5024.0024.4024.400.83%4,076
Feb 4, 202624.0024.2023.7024.2024.201.68%1,927
Feb 3, 202623.2024.2023.0023.8023.80-1.24%7,609
Feb 2, 202623.9024.1023.3024.1024.100.42%3,067
Jan 30, 202624.2024.2023.6024.0024.00-0.41%4,146
Jan 29, 202624.0024.1023.7024.1024.10-1.23%1,975
Jan 28, 202623.6024.5023.6024.4024.402.95%3,101
Jan 27, 202624.4024.4023.7023.7023.70-3.66%2,765
Jan 26, 202626.5026.5023.6024.6024.60-5.38%16,709
Jan 23, 202624.0026.7024.0026.0026.0010.64%22,662
Jan 22, 202622.7023.5022.7023.5023.503.98%1,867
Jan 21, 202622.6023.2022.6022.6022.60-3.00%309
Jan 20, 202623.1023.3022.5023.3023.30-1,167
Jan 19, 202622.3023.3022.3023.3023.303.10%1,177
Jan 16, 202623.0023.1022.6022.6022.60-3.00%2,190
Jan 15, 202623.0023.3022.6023.3023.301.30%601
Jan 14, 202622.3023.5022.3023.0023.001.32%1,795
Jan 13, 202622.5022.8022.3022.7022.70-0.87%688
Jan 12, 202622.6023.0022.6022.9022.901.33%1,439
Jan 9, 202623.6023.6022.3022.6022.60-3.42%5,926
Jan 8, 202622.6023.4021.7023.4023.402.63%8,789
Jan 7, 202622.6023.0022.3022.8022.80-0.44%3,447
Jan 6, 202623.7023.9022.4022.9022.90-3.38%3,517
Jan 5, 202625.2025.2023.4023.7023.70-2.87%2,678
Dec 30, 202525.3025.3023.8024.4024.40-2.40%3,811
Dec 29, 202525.4025.4025.0025.0025.00-2,401
Dec 23, 202525.9025.9025.0025.0025.00-3.85%1,844
Dec 22, 202524.0026.0023.4026.0026.008.79%3,915
Dec 19, 202522.0023.9022.0023.9023.903.91%2,400
Dec 18, 202523.4023.7022.7023.0023.00-1.71%2,513
Dec 17, 202523.5024.4023.4023.4023.40-0.85%2,593
Dec 16, 202524.5024.5023.6023.6023.60-3.67%293
Dec 15, 202524.5024.5024.0024.5024.502.08%2,750
Dec 12, 202523.6024.0023.5024.0024.002.56%2,016
Dec 11, 202523.1024.6023.1023.4023.401.30%6,526
Dec 10, 202523.1023.3022.5023.1023.10-0.43%4,114
Dec 9, 202523.0023.5023.0023.2023.200.43%1,813
Dec 8, 202524.7024.7023.1023.1023.10-0.43%4,481
Dec 5, 202525.4025.4023.2023.2023.20-2.93%3,921
Dec 4, 202522.5024.0022.5023.9023.901.70%3,453
Dec 3, 202522.4024.4022.4023.5023.505.86%7,656
Dec 2, 202522.2023.8022.0022.2022.20-0.45%4,318
Dec 1, 202523.0023.0022.0022.3022.30-0.45%2,460
Nov 28, 202524.3024.3021.2022.4022.40-6.67%9,081
Nov 27, 202521.9024.6021.6024.0024.009.09%2,849
Nov 26, 202522.0022.0021.5022.0022.00-820
Nov 25, 202521.6022.3021.5022.0022.000.92%2,321
Nov 24, 202523.0023.0021.8021.8021.80-1.80%977
Nov 21, 202522.1022.2021.5022.2022.203.26%954
Nov 20, 202521.7022.1021.5021.5021.50-2.27%5,780
Nov 19, 202522.0022.6022.0022.0022.00-0.90%2,436
Nov 18, 202522.5022.8021.6022.2022.20-1.33%4,572
Nov 17, 202525.0025.2022.5022.5022.50-9.27%1,755
Nov 14, 202525.6025.6022.6024.8024.80-2.75%2,435
Nov 13, 202526.7026.7025.5025.5025.50-4.49%934
Nov 12, 202527.0027.0026.7026.7026.70-2.91%2,712
Nov 11, 202527.4027.8026.7027.5027.508.27%3,231
Nov 10, 202527.2027.4025.4025.4025.40-3.79%1,100
Nov 7, 202526.0027.2025.0026.4026.402.33%3,917
Nov 6, 202524.5026.3023.6025.8025.8013.66%9,123
Nov 5, 202522.7023.3022.7022.7022.70-1.30%1,003
Nov 4, 202524.9024.9022.6023.0023.00-3.77%2,936
Nov 3, 202524.0024.0023.4023.9023.90-0.42%1,349
Oct 31, 202524.2024.2023.1024.0024.00-2.83%4,882
Oct 30, 202522.0024.7021.8024.7024.707.39%11,282
Oct 29, 202523.5023.9023.0023.0023.00-2.13%1,891
Oct 28, 202524.0024.0023.0023.5023.50-2.08%3,025
Oct 27, 202524.3024.8023.6024.0024.001.69%4,985
Oct 24, 202523.4024.0023.1023.6023.606.79%5,165
Oct 23, 202523.4023.4022.1022.1022.10-5.56%2,719
Oct 22, 202523.0023.7022.5023.4023.40-2.09%3,855
Oct 21, 202523.9023.9022.2023.9023.90-0.83%8,129
Oct 20, 202524.9024.9023.0024.1024.10-1.63%4,193
Oct 17, 202526.0026.0024.4024.5024.50-5.41%6,743
Oct 16, 202527.3027.3025.0025.9025.90-3.72%5,088
Oct 15, 202527.0027.0026.5026.9026.90-1.82%1,295
Oct 14, 202528.4028.4025.1027.4027.40-3.52%3,856
Oct 13, 202528.4028.4027.8028.4028.402.90%732
Oct 10, 202528.7028.8027.5027.6027.60-3.83%2,839