BioVersys AG (SWX:BIOV)
Switzerland
· Delayed Price · Currency is CHF 29.90
+0.40 (1.36%)
At close: Apr 28, 2026
BioVersys AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 28.50 | 28.60 | 28.50 | 28.60 | - | -3.05% | - |
| Apr 27, 2026 | 28.60 | 29.50 | 28.60 | 29.50 | 29.50 | 3.15% | 343 |
| Apr 24, 2026 | 29.50 | 29.50 | 28.60 | 28.60 | 28.60 | -1.04% | 307 |
| Apr 23, 2026 | 29.10 | 29.10 | 28.90 | 28.90 | 28.90 | -0.34% | 889 |
| Apr 22, 2026 | 29.90 | 29.90 | 29.00 | 29.00 | 29.00 | -3.01% | 3,024 |
| Apr 21, 2026 | 29.90 | 29.90 | 28.50 | 29.90 | 29.90 | 6.41% | 530 |
| Apr 20, 2026 | 29.90 | 29.90 | 28.10 | 28.10 | 28.10 | -6.02% | 649 |
| Apr 17, 2026 | 29.60 | 29.90 | 28.10 | 29.90 | 29.90 | 1.36% | 2,065 |
| Apr 16, 2026 | 29.40 | 29.50 | 29.00 | 29.50 | 29.50 | 1.72% | 1,735 |
| Apr 15, 2026 | 28.00 | 29.60 | 27.30 | 29.00 | 29.00 | 3.57% | 1,153 |
| Apr 14, 2026 | 27.50 | 28.00 | 27.50 | 28.00 | 28.00 | 3.70% | 1,137 |
| Apr 13, 2026 | 25.10 | 28.00 | 25.10 | 27.00 | 27.00 | 1.89% | 1,827 |
| Apr 10, 2026 | 27.00 | 27.00 | 26.30 | 26.50 | 26.50 | -1.85% | 1,115 |
| Apr 9, 2026 | 26.50 | 27.00 | 25.50 | 27.00 | 27.00 | 3.85% | 2,624 |
| Apr 8, 2026 | 28.80 | 28.80 | 25.80 | 26.00 | 26.00 | -1.89% | 4,266 |
| Apr 7, 2026 | 28.50 | 29.40 | 26.50 | 26.50 | 26.50 | -10.47% | 5,484 |
| Apr 2, 2026 | 29.00 | 29.90 | 28.70 | 29.60 | 29.60 | 3.86% | 567 |
| Apr 1, 2026 | 30.70 | 30.70 | 28.50 | 28.50 | 28.50 | -0.35% | 2,396 |
| Mar 31, 2026 | 29.00 | 30.00 | 28.60 | 28.60 | 28.60 | -1.38% | 1,862 |
| Mar 30, 2026 | 29.80 | 30.60 | 29.00 | 29.00 | 29.00 | -3.33% | 15,708 |
| Mar 27, 2026 | 27.80 | 30.00 | 27.80 | 30.00 | 30.00 | 5.26% | 4,015 |
| Mar 26, 2026 | 28.20 | 29.30 | 27.40 | 28.50 | 28.50 | 2.52% | 7,143 |
| Mar 25, 2026 | 28.30 | 28.30 | 27.80 | 27.80 | 27.80 | -1.77% | 2,257 |
| Mar 24, 2026 | 28.00 | 28.30 | 27.50 | 28.30 | 28.30 | 4.04% | 2,299 |
| Mar 23, 2026 | 28.20 | 28.20 | 27.00 | 27.20 | 27.20 | -3.89% | 6,710 |
| Mar 20, 2026 | 27.00 | 28.30 | 27.00 | 28.30 | 28.30 | 2.91% | 2,619 |
| Mar 19, 2026 | 27.00 | 27.50 | 27.00 | 27.50 | 27.50 | 1.85% | 527 |
| Mar 18, 2026 | 28.30 | 28.30 | 25.50 | 27.00 | 27.00 | -2.88% | 4,699 |
| Mar 17, 2026 | 28.40 | 28.40 | 27.00 | 27.80 | 27.80 | -2.11% | 3,018 |
| Mar 16, 2026 | 28.40 | 28.40 | 27.60 | 28.40 | 28.40 | 4.80% | 5,408 |
| Mar 13, 2026 | 28.40 | 28.40 | 25.70 | 27.10 | 27.10 | -3.90% | 6,536 |
| Mar 12, 2026 | 23.10 | 28.50 | 22.90 | 28.20 | 28.20 | 22.08% | 19,767 |
| Mar 11, 2026 | 23.30 | 25.40 | 23.00 | 23.10 | 23.10 | -0.86% | 2,122 |
| Mar 10, 2026 | 24.70 | 24.70 | 23.30 | 23.30 | 23.30 | 2.19% | 999 |
| Mar 9, 2026 | 23.80 | 25.50 | 22.70 | 22.80 | 22.80 | -10.94% | 2,690 |
| Mar 6, 2026 | 25.60 | 25.60 | 24.50 | 25.60 | 25.60 | - | 1,016 |
| Mar 5, 2026 | 26.20 | 26.20 | 25.00 | 25.60 | 25.60 | -1.54% | 1,637 |
| Mar 4, 2026 | 25.00 | 26.00 | 25.00 | 26.00 | 26.00 | 4.00% | 2,915 |
| Mar 3, 2026 | 24.40 | 25.00 | 24.20 | 25.00 | 25.00 | 2.46% | 1,280 |
| Mar 2, 2026 | 24.40 | 24.50 | 23.70 | 24.40 | 24.40 | - | 2,442 |
| Feb 27, 2026 | 24.00 | 24.40 | 23.50 | 24.40 | 24.40 | 2.52% | 2,704 |
| Feb 26, 2026 | 23.50 | 23.80 | 23.50 | 23.80 | 23.80 | 1.28% | 360 |
| Feb 25, 2026 | 23.30 | 23.80 | 23.30 | 23.50 | 23.50 | - | 1,339 |
| Feb 24, 2026 | 23.60 | 23.60 | 23.40 | 23.50 | 23.50 | - | 154 |
| Feb 23, 2026 | 23.60 | 23.60 | 23.20 | 23.50 | 23.50 | -0.42% | 1,259 |
| Feb 20, 2026 | 23.90 | 23.90 | 23.40 | 23.60 | 23.60 | - | 250 |
| Feb 19, 2026 | 23.20 | 23.60 | 23.00 | 23.60 | 23.60 | 0.85% | 3,681 |
| Feb 18, 2026 | 24.00 | 24.00 | 23.30 | 23.40 | 23.40 | -0.43% | 1,235 |
| Feb 17, 2026 | 23.50 | 23.80 | 23.50 | 23.50 | 23.50 | 1.29% | 1,933 |
| Feb 16, 2026 | 23.20 | 24.40 | 23.20 | 23.20 | 23.20 | - | 477 |
| Feb 13, 2026 | 23.80 | 23.80 | 23.20 | 23.20 | 23.20 | -1.28% | 1,186 |
| Feb 12, 2026 | 23.20 | 23.80 | 23.20 | 23.50 | 23.50 | -0.42% | 962 |
| Feb 11, 2026 | 23.40 | 24.10 | 23.40 | 23.60 | 23.60 | 0.43% | 3,691 |
| Feb 10, 2026 | 25.10 | 25.10 | 23.50 | 23.50 | 23.50 | -6.37% | 1,292 |
| Feb 9, 2026 | 25.60 | 25.60 | 24.50 | 25.10 | 25.10 | -1.57% | 4,427 |
| Feb 6, 2026 | 25.40 | 25.50 | 24.30 | 25.50 | 25.50 | 4.51% | 1,953 |
| Feb 5, 2026 | 24.00 | 25.50 | 24.00 | 24.40 | 24.40 | 0.83% | 4,076 |
| Feb 4, 2026 | 24.00 | 24.20 | 23.70 | 24.20 | 24.20 | 1.68% | 1,927 |
| Feb 3, 2026 | 23.20 | 24.20 | 23.00 | 23.80 | 23.80 | -1.24% | 7,609 |
| Feb 2, 2026 | 23.90 | 24.10 | 23.30 | 24.10 | 24.10 | 0.42% | 3,067 |
| Jan 30, 2026 | 24.20 | 24.20 | 23.60 | 24.00 | 24.00 | -0.41% | 4,146 |
| Jan 29, 2026 | 24.00 | 24.10 | 23.70 | 24.10 | 24.10 | -1.23% | 1,975 |
| Jan 28, 2026 | 23.60 | 24.50 | 23.60 | 24.40 | 24.40 | 2.95% | 3,101 |
| Jan 27, 2026 | 24.40 | 24.40 | 23.70 | 23.70 | 23.70 | -3.66% | 2,765 |
| Jan 26, 2026 | 26.50 | 26.50 | 23.60 | 24.60 | 24.60 | -5.38% | 16,709 |
| Jan 23, 2026 | 24.00 | 26.70 | 24.00 | 26.00 | 26.00 | 10.64% | 22,662 |
| Jan 22, 2026 | 22.70 | 23.50 | 22.70 | 23.50 | 23.50 | 3.98% | 1,867 |
| Jan 21, 2026 | 22.60 | 23.20 | 22.60 | 22.60 | 22.60 | -3.00% | 309 |
| Jan 20, 2026 | 23.10 | 23.30 | 22.50 | 23.30 | 23.30 | - | 1,167 |
| Jan 19, 2026 | 22.30 | 23.30 | 22.30 | 23.30 | 23.30 | 3.10% | 1,177 |
| Jan 16, 2026 | 23.00 | 23.10 | 22.60 | 22.60 | 22.60 | -3.00% | 2,190 |
| Jan 15, 2026 | 23.00 | 23.30 | 22.60 | 23.30 | 23.30 | 1.30% | 601 |
| Jan 14, 2026 | 22.30 | 23.50 | 22.30 | 23.00 | 23.00 | 1.32% | 1,795 |
| Jan 13, 2026 | 22.50 | 22.80 | 22.30 | 22.70 | 22.70 | -0.87% | 688 |
| Jan 12, 2026 | 22.60 | 23.00 | 22.60 | 22.90 | 22.90 | 1.33% | 1,439 |
| Jan 9, 2026 | 23.60 | 23.60 | 22.30 | 22.60 | 22.60 | -3.42% | 5,926 |
| Jan 8, 2026 | 22.60 | 23.40 | 21.70 | 23.40 | 23.40 | 2.63% | 8,789 |
| Jan 7, 2026 | 22.60 | 23.00 | 22.30 | 22.80 | 22.80 | -0.44% | 3,447 |
| Jan 6, 2026 | 23.70 | 23.90 | 22.40 | 22.90 | 22.90 | -3.38% | 3,517 |
| Jan 5, 2026 | 25.20 | 25.20 | 23.40 | 23.70 | 23.70 | -2.87% | 2,678 |
| Dec 30, 2025 | 25.30 | 25.30 | 23.80 | 24.40 | 24.40 | -2.40% | 3,811 |
| Dec 29, 2025 | 25.40 | 25.40 | 25.00 | 25.00 | 25.00 | - | 2,401 |
| Dec 23, 2025 | 25.90 | 25.90 | 25.00 | 25.00 | 25.00 | -3.85% | 1,844 |
| Dec 22, 2025 | 24.00 | 26.00 | 23.40 | 26.00 | 26.00 | 8.79% | 3,915 |
| Dec 19, 2025 | 22.00 | 23.90 | 22.00 | 23.90 | 23.90 | 3.91% | 2,400 |
| Dec 18, 2025 | 23.40 | 23.70 | 22.70 | 23.00 | 23.00 | -1.71% | 2,513 |
| Dec 17, 2025 | 23.50 | 24.40 | 23.40 | 23.40 | 23.40 | -0.85% | 2,593 |
| Dec 16, 2025 | 24.50 | 24.50 | 23.60 | 23.60 | 23.60 | -3.67% | 293 |
| Dec 15, 2025 | 24.50 | 24.50 | 24.00 | 24.50 | 24.50 | 2.08% | 2,750 |
| Dec 12, 2025 | 23.60 | 24.00 | 23.50 | 24.00 | 24.00 | 2.56% | 2,016 |
| Dec 11, 2025 | 23.10 | 24.60 | 23.10 | 23.40 | 23.40 | 1.30% | 6,526 |
| Dec 10, 2025 | 23.10 | 23.30 | 22.50 | 23.10 | 23.10 | -0.43% | 4,114 |
| Dec 9, 2025 | 23.00 | 23.50 | 23.00 | 23.20 | 23.20 | 0.43% | 1,813 |
| Dec 8, 2025 | 24.70 | 24.70 | 23.10 | 23.10 | 23.10 | -0.43% | 4,481 |
| 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 |