BioVersys AG (SWX:BIOV)
Switzerland
· Delayed Price · Currency is CHF 23.90
+0.40 (1.70%)
At close: Dec 4, 2025
BioVersys AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 25.40 | 25.40 | 23.20 | 23.20 | 23.20 | -2.93% | 3,921 |
| Dec 4, 2025 | 22.50 | 24.00 | 22.50 | 23.90 | 23.90 | 1.70% | 3,453 |
| Dec 3, 2025 | 22.40 | 24.40 | 22.40 | 23.50 | 23.50 | 5.86% | 7,656 |
| Dec 2, 2025 | 22.20 | 23.80 | 22.00 | 22.20 | 22.20 | -0.45% | 4,318 |
| Dec 1, 2025 | 23.00 | 23.00 | 22.00 | 22.30 | 22.30 | -0.45% | 2,460 |
| Nov 28, 2025 | 24.30 | 24.30 | 21.20 | 22.40 | 22.40 | -6.67% | 9,081 |
| Nov 27, 2025 | 21.90 | 24.60 | 21.60 | 24.00 | 24.00 | 9.09% | 2,849 |
| Nov 26, 2025 | 22.00 | 22.00 | 21.50 | 22.00 | 22.00 | - | 820 |
| Nov 25, 2025 | 21.60 | 22.30 | 21.50 | 22.00 | 22.00 | 0.92% | 2,321 |
| Nov 24, 2025 | 23.00 | 23.00 | 21.80 | 21.80 | 21.80 | -1.80% | 977 |
| Nov 21, 2025 | 22.10 | 22.20 | 21.50 | 22.20 | 22.20 | 3.26% | 954 |
| Nov 20, 2025 | 21.70 | 22.10 | 21.50 | 21.50 | 21.50 | -2.27% | 5,780 |
| Nov 19, 2025 | 22.00 | 22.60 | 22.00 | 22.00 | 22.00 | -0.90% | 2,436 |
| Nov 18, 2025 | 22.50 | 22.80 | 21.60 | 22.20 | 22.20 | -1.33% | 4,572 |
| Nov 17, 2025 | 25.00 | 25.20 | 22.50 | 22.50 | 22.50 | -9.27% | 1,755 |
| Nov 14, 2025 | 25.60 | 25.60 | 22.60 | 24.80 | 24.80 | -2.75% | 2,435 |
| Nov 13, 2025 | 26.70 | 26.70 | 25.50 | 25.50 | 25.50 | -4.49% | 934 |
| Nov 12, 2025 | 27.00 | 27.00 | 26.70 | 26.70 | 26.70 | -2.91% | 2,712 |
| Nov 11, 2025 | 27.40 | 27.80 | 26.70 | 27.50 | 27.50 | 8.27% | 3,231 |
| Nov 10, 2025 | 27.20 | 27.40 | 25.40 | 25.40 | 25.40 | -3.79% | 1,100 |
| Nov 7, 2025 | 26.00 | 27.20 | 25.00 | 26.40 | 26.40 | 2.33% | 3,917 |
| Nov 6, 2025 | 24.50 | 26.30 | 23.60 | 25.80 | 25.80 | 13.66% | 9,123 |
| Nov 5, 2025 | 22.70 | 23.30 | 22.70 | 22.70 | 22.70 | -1.30% | 1,003 |
| Nov 4, 2025 | 24.90 | 24.90 | 22.60 | 23.00 | 23.00 | -3.77% | 2,936 |
| Nov 3, 2025 | 24.00 | 24.00 | 23.40 | 23.90 | 23.90 | -0.42% | 1,349 |
| Oct 31, 2025 | 24.20 | 24.20 | 23.10 | 24.00 | 24.00 | -2.83% | 4,882 |
| Oct 30, 2025 | 22.00 | 24.70 | 21.80 | 24.70 | 24.70 | 7.39% | 11,282 |
| Oct 29, 2025 | 23.50 | 23.90 | 23.00 | 23.00 | 23.00 | -2.13% | 1,891 |
| Oct 28, 2025 | 24.00 | 24.00 | 23.00 | 23.50 | 23.50 | -2.08% | 3,025 |
| Oct 27, 2025 | 24.30 | 24.80 | 23.60 | 24.00 | 24.00 | 1.69% | 4,985 |
| Oct 24, 2025 | 23.40 | 24.00 | 23.10 | 23.60 | 23.60 | 6.79% | 5,165 |
| Oct 23, 2025 | 23.40 | 23.40 | 22.10 | 22.10 | 22.10 | -5.56% | 2,719 |
| Oct 22, 2025 | 23.00 | 23.70 | 22.50 | 23.40 | 23.40 | -2.09% | 3,855 |
| Oct 21, 2025 | 23.90 | 23.90 | 22.20 | 23.90 | 23.90 | -0.83% | 8,129 |
| Oct 20, 2025 | 24.90 | 24.90 | 23.00 | 24.10 | 24.10 | -1.63% | 4,193 |
| Oct 17, 2025 | 26.00 | 26.00 | 24.40 | 24.50 | 24.50 | -5.41% | 6,743 |
| Oct 16, 2025 | 27.30 | 27.30 | 25.00 | 25.90 | 25.90 | -3.72% | 5,088 |
| Oct 15, 2025 | 27.00 | 27.00 | 26.50 | 26.90 | 26.90 | -1.82% | 1,295 |
| Oct 14, 2025 | 28.40 | 28.40 | 25.10 | 27.40 | 27.40 | -3.52% | 3,856 |
| Oct 13, 2025 | 28.40 | 28.40 | 27.80 | 28.40 | 28.40 | 2.90% | 732 |
| Oct 10, 2025 | 28.70 | 28.80 | 27.50 | 27.60 | 27.60 | -3.83% | 2,839 |
| Oct 9, 2025 | 28.40 | 29.00 | 28.40 | 28.70 | 28.70 | 1.06% | 2,444 |
| Oct 8, 2025 | 28.50 | 28.50 | 27.50 | 28.40 | 28.40 | -0.35% | 1,491 |
| Oct 7, 2025 | 28.40 | 28.50 | 27.70 | 28.50 | 28.50 | -0.35% | 895 |
| Oct 6, 2025 | 28.50 | 28.80 | 28.00 | 28.60 | 28.60 | 1.42% | 668 |
| Oct 3, 2025 | 29.70 | 29.70 | 28.10 | 28.20 | 28.20 | 0.71% | 843 |
| Oct 2, 2025 | 28.00 | 30.40 | 27.90 | 28.00 | 28.00 | -7.59% | 6,310 |
| Oct 1, 2025 | 30.40 | 30.40 | 29.00 | 30.30 | 30.30 | -0.66% | 1,899 |
| Sep 30, 2025 | 28.10 | 30.50 | 28.00 | 30.50 | 30.50 | 7.02% | 1,494 |
| Sep 29, 2025 | 28.50 | 28.80 | 28.00 | 28.50 | 28.50 | - | 1,770 |
| Sep 26, 2025 | 28.60 | 28.60 | 28.50 | 28.50 | 28.50 | -1.38% | 52 |
| Sep 25, 2025 | 31.50 | 31.50 | 28.00 | 28.90 | 28.90 | -0.34% | 2,029 |
| Sep 24, 2025 | 31.90 | 31.90 | 29.00 | 29.00 | 29.00 | -8.23% | 4,238 |
| Sep 23, 2025 | 31.50 | 31.60 | 31.50 | 31.60 | 31.60 | 0.32% | 1,828 |
| Sep 22, 2025 | 33.00 | 33.00 | 31.00 | 31.50 | 31.50 | -4.55% | 5,131 |
| Sep 19, 2025 | 31.70 | 33.60 | 31.70 | 33.00 | 33.00 | 5.43% | 88,177 |
| Sep 18, 2025 | 31.70 | 32.20 | 31.20 | 31.30 | 31.30 | 0.64% | 7,946 |
| Sep 17, 2025 | 31.50 | 31.90 | 31.10 | 31.10 | 31.10 | -1.27% | 1,648 |
| Sep 16, 2025 | 31.00 | 31.90 | 31.00 | 31.50 | 31.50 | 0.96% | 10,005 |
| Sep 15, 2025 | 31.50 | 31.90 | 31.10 | 31.20 | 31.20 | 0.97% | 3,461 |
| Sep 12, 2025 | 31.00 | 32.00 | 30.50 | 30.90 | 30.90 | 2.66% | 5,673 |
| Sep 11, 2025 | 32.00 | 32.00 | 30.10 | 30.10 | 30.10 | -5.94% | 2,213 |
| Sep 10, 2025 | 31.30 | 32.00 | 30.40 | 32.00 | 32.00 | 2.24% | 5,939 |
| Sep 9, 2025 | 31.00 | 31.30 | 27.80 | 31.30 | 31.30 | 3.99% | 3,659 |
| Sep 8, 2025 | 31.70 | 31.70 | 30.00 | 30.10 | 30.10 | -4.75% | 2,965 |
| Sep 5, 2025 | 31.90 | 31.90 | 30.70 | 31.60 | 31.60 | 5.33% | 548 |
| Sep 4, 2025 | 31.60 | 31.60 | 30.00 | 30.00 | 30.00 | -0.33% | 2,199 |
| Sep 3, 2025 | 31.70 | 31.70 | 30.10 | 30.10 | 30.10 | -5.64% | 693 |
| Sep 2, 2025 | 32.70 | 32.70 | 30.00 | 31.90 | 31.90 | - | 5,204 |
| Sep 1, 2025 | 29.70 | 33.90 | 29.50 | 31.90 | 31.90 | 8.50% | 8,785 |
| Aug 29, 2025 | 27.90 | 29.90 | 27.90 | 29.40 | 29.40 | 6.14% | 4,527 |
| Aug 28, 2025 | 27.70 | 27.70 | 27.20 | 27.70 | 27.70 | 2.21% | 4,504 |
| Aug 27, 2025 | 25.80 | 27.10 | 25.50 | 27.10 | 27.10 | 7.11% | 12,939 |
| Aug 26, 2025 | 25.20 | 25.50 | 25.00 | 25.30 | 25.30 | 1.61% | 1,230 |
| Aug 25, 2025 | 25.00 | 25.50 | 24.90 | 24.90 | 24.90 | 1.63% | 2,303 |
| Aug 22, 2025 | 25.00 | 25.50 | 24.50 | 24.50 | 24.50 | -2.39% | 1,890 |
| Aug 21, 2025 | 26.20 | 27.00 | 25.10 | 25.10 | 25.10 | -2.71% | 4,599 |
| Aug 20, 2025 | 25.90 | 25.90 | 25.50 | 25.80 | 25.80 | 2.79% | 1,211 |
| Aug 19, 2025 | 25.40 | 25.50 | 25.00 | 25.10 | 25.10 | -1.18% | 1,937 |
| Aug 18, 2025 | 26.60 | 26.60 | 25.40 | 25.40 | 25.40 | -3.05% | 6,020 |
| Aug 15, 2025 | 27.30 | 27.30 | 24.40 | 26.20 | 26.20 | -4.03% | 12,192 |
| Aug 14, 2025 | 27.40 | 27.40 | 25.60 | 27.30 | 27.30 | 8.33% | 8,189 |
| Aug 13, 2025 | 26.00 | 27.60 | 25.20 | 25.20 | 25.20 | -2.70% | 5,402 |
| Aug 12, 2025 | 28.40 | 28.40 | 25.50 | 25.90 | 25.90 | -7.50% | 5,882 |
| Aug 11, 2025 | 29.00 | 29.00 | 27.60 | 28.00 | 28.00 | -3.45% | 5,399 |
| Aug 8, 2025 | 27.70 | 29.80 | 27.70 | 29.00 | 29.00 | 3.57% | 7,295 |
| Aug 7, 2025 | 29.90 | 29.90 | 26.70 | 28.00 | 28.00 | -6.67% | 7,567 |
| Aug 6, 2025 | 32.90 | 33.00 | 30.00 | 30.00 | 30.00 | -3.23% | 1,100 |
| Aug 5, 2025 | 33.50 | 33.60 | 30.50 | 31.00 | 31.00 | -6.91% | 2,235 |
| Aug 4, 2025 | 33.10 | 33.40 | 33.00 | 33.30 | 33.30 | -2.06% | 3,867 |
| Jul 31, 2025 | 33.50 | 34.00 | 33.50 | 34.00 | 34.00 | 0.59% | 608 |
| Jul 30, 2025 | 33.90 | 34.00 | 33.80 | 33.80 | 33.80 | 0.60% | 260 |
| Jul 29, 2025 | 34.00 | 34.20 | 33.60 | 33.60 | 33.60 | -0.88% | 343 |
| Jul 28, 2025 | 33.90 | 33.90 | 33.70 | 33.90 | 33.90 | -0.29% | 351 |
| Jul 25, 2025 | 34.40 | 34.50 | 34.00 | 34.00 | 34.00 | 0.59% | 746 |
| Jul 24, 2025 | 34.80 | 34.80 | 33.80 | 33.80 | 33.80 | -1.74% | 60 |
| Jul 23, 2025 | 34.20 | 34.40 | 34.00 | 34.40 | 34.40 | 1.18% | 671 |
| Jul 22, 2025 | 34.10 | 34.10 | 34.00 | 34.00 | 34.00 | -0.58% | 80 |
| Jul 21, 2025 | 34.50 | 34.50 | 34.00 | 34.20 | 34.20 | -0.87% | 925 |
| Jul 18, 2025 | 34.70 | 34.70 | 34.00 | 34.50 | 34.50 | 0.88% | 535 |