Biogena Group Invest AG (VIE:BIO)
Austria
· Delayed Price · Currency is EUR 3.060
0.00 (0.00%)
At close: Feb 27, 2026
Biogena Group Invest AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | - | - |
| Feb 26, 2026 | 3.04 | 3.08 | 3.04 | 3.06 | 3.06 | - | 2,230 |
| Feb 25, 2026 | 3.06 | 3.06 | 3.02 | 3.06 | 3.06 | - | 450 |
| Feb 24, 2026 | 3.06 | 3.08 | 3.06 | 3.06 | 3.06 | - | 320 |
| Feb 23, 2026 | 3.08 | 3.08 | 3.06 | 3.06 | 3.06 | -0.65% | 625 |
| Feb 20, 2026 | 3.06 | 3.08 | 3.06 | 3.08 | 3.08 | 0.65% | 50 |
| Feb 19, 2026 | 3.06 | 3.08 | 3.06 | 3.06 | 3.06 | 0.66% | 1,050 |
| Feb 18, 2026 | 3.06 | 3.08 | 3.04 | 3.04 | 3.04 | -0.65% | 1 |
| Feb 17, 2026 | 3.00 | 3.10 | 3.00 | 3.06 | 3.06 | - | 1,880 |
| Feb 16, 2026 | 3.10 | 3.10 | 3.00 | 3.06 | 3.06 | - | 2,455 |
| Feb 13, 2026 | 3.02 | 3.10 | 3.02 | 3.06 | 3.06 | 1.32% | 700 |
| Feb 12, 2026 | 3.04 | 3.04 | 3.02 | 3.02 | 3.02 | - | 1,700 |
| Feb 11, 2026 | 3.10 | 3.10 | 3.00 | 3.02 | 3.02 | - | 400 |
| Feb 10, 2026 | 3.04 | 3.04 | 3.02 | 3.02 | 3.02 | - | 667 |
| Feb 9, 2026 | 3.06 | 3.06 | 3.02 | 3.02 | 3.02 | -1.31% | 1,486 |
| Feb 6, 2026 | 3.10 | 3.10 | 3.06 | 3.06 | 3.06 | 2.00% | 12,021 |
| Feb 5, 2026 | 3.04 | 3.04 | 3.00 | 3.00 | 3.00 | -0.66% | 416 |
| Feb 4, 2026 | 3.02 | 3.02 | 2.98 | 3.02 | 3.02 | 0.67% | 1,650 |
| Feb 3, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 0.67% | - |
| Feb 2, 2026 | 3.04 | 3.04 | 2.92 | 2.98 | 2.98 | -1.97% | 1,850 |
| Jan 30, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | - | 8 |
| Jan 29, 2026 | 3.02 | 3.04 | 3.02 | 3.04 | 3.04 | 0.66% | 50 |
| Jan 28, 2026 | 3.00 | 3.04 | 3.00 | 3.02 | 3.02 | 0.67% | 550 |
| Jan 27, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -1.32% | - |
| Jan 26, 2026 | 3.10 | 3.10 | 3.04 | 3.04 | 3.04 | -0.65% | 5,133 |
| Jan 23, 2026 | 3.04 | 3.06 | 3.04 | 3.06 | 3.06 | 0.66% | - |
| Jan 22, 2026 | 3.02 | 3.08 | 2.98 | 3.04 | 3.04 | 0.66% | 3,134 |
| Jan 21, 2026 | 3.02 | 3.02 | 3.00 | 3.02 | 3.02 | - | 458 |
| Jan 20, 2026 | 3.00 | 3.02 | 3.00 | 3.02 | 3.02 | 0.67% | 147 |
| Jan 19, 2026 | 3.04 | 3.04 | 2.90 | 3.00 | 3.00 | -0.66% | 726 |
| Jan 16, 2026 | 3.02 | 3.04 | 3.00 | 3.02 | 3.02 | - | 5 |
| Jan 15, 2026 | 3.08 | 3.08 | 3.00 | 3.02 | 3.02 | -0.66% | 1,505 |
| Jan 14, 2026 | 3.08 | 3.08 | 3.04 | 3.04 | 3.04 | - | 3,907 |
| Jan 13, 2026 | 3.10 | 3.10 | 3.04 | 3.04 | 3.04 | -0.65% | 5,817 |
| Jan 12, 2026 | 3.10 | 3.10 | 3.06 | 3.06 | 3.06 | 1.32% | 103 |
| Jan 9, 2026 | 3.06 | 3.06 | 3.02 | 3.02 | 3.02 | -1.31% | - |
| Jan 8, 2026 | 3.10 | 3.10 | 3.00 | 3.06 | 3.06 | 0.66% | 2,007 |
| Jan 7, 2026 | 3.10 | 3.10 | 3.04 | 3.04 | 3.04 | -0.65% | 4,484 |
| Jan 6, 2026 | 3.00 | 3.06 | 3.00 | 3.06 | 3.06 | 2.00% | 4,335 |
| Jan 5, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 1,850 |
| Jan 2, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 150 |
| Dec 30, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 0.67% | 315 |
| Dec 29, 2025 | 3.00 | 3.00 | 2.98 | 2.98 | 2.98 | 0.68% | 508 |
| Dec 23, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | 2.78% | - |
| Dec 22, 2025 | 2.98 | 2.98 | 2.86 | 2.88 | 2.88 | -3.36% | 3,000 |
| Dec 19, 2025 | 3.00 | 3.00 | 2.98 | 2.98 | 2.98 | - | 175 |
| Dec 18, 2025 | 3.00 | 3.00 | 2.98 | 2.98 | 2.98 | - | 4,350 |
| Dec 17, 2025 | 3.00 | 3.00 | 2.96 | 2.98 | 2.98 | -0.67% | 105 |
| Dec 16, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Dec 15, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 0.67% | 74 |
| Dec 12, 2025 | 2.98 | 2.98 | 2.96 | 2.98 | 2.98 | - | 20 |
| Dec 11, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | - | - |
| Dec 10, 2025 | 3.00 | 3.00 | 2.98 | 2.98 | 2.98 | - | 410 |
| Dec 9, 2025 | 2.96 | 2.98 | 2.96 | 2.98 | 2.98 | 0.68% | - |
| Dec 8, 2025 | 3.00 | 3.00 | 2.92 | 2.96 | 2.96 | -1.33% | 910 |
| Dec 5, 2025 | 3.00 | 3.00 | 2.98 | 3.00 | 3.00 | - | 3 |
| Dec 4, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Dec 3, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Dec 2, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -1.96% | 103 |
| Dec 1, 2025 | 3.14 | 3.14 | 3.02 | 3.06 | 3.06 | 1.32% | 2,685 |
| Nov 28, 2025 | 2.90 | 3.02 | 2.90 | 3.02 | 3.02 | - | 1,302 |
| Nov 27, 2025 | 2.94 | 3.02 | 2.94 | 3.02 | 3.02 | 2.03% | 5 |
| Nov 26, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | - | - |
| Nov 25, 2025 | 3.02 | 3.02 | 2.90 | 2.96 | 2.96 | -1.99% | 1,163 |
| Nov 24, 2025 | 3.04 | 3.04 | 3.00 | 3.02 | 3.02 | 2.03% | 524 |
| Nov 21, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | 2.07% | - |
| Nov 20, 2025 | 2.94 | 2.94 | 2.82 | 2.90 | 2.90 | -1.36% | 1,000 |
| Nov 19, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | - | - |
| Nov 18, 2025 | 2.88 | 2.94 | 2.84 | 2.94 | 2.94 | 4.26% | 1,620 |
| Nov 17, 2025 | 3.02 | 3.02 | 2.70 | 2.82 | 2.82 | -4.08% | 4,881 |
| Nov 14, 2025 | 3.00 | 3.00 | 2.94 | 2.94 | 2.94 | -2.00% | 1,005 |
| Nov 13, 2025 | 2.98 | 3.00 | 2.98 | 3.00 | 3.00 | -1.96% | 1,650 |
| Nov 12, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | - | - |
| Nov 11, 2025 | 3.18 | 3.18 | 3.06 | 3.06 | 3.06 | -2.55% | 720 |
| Nov 10, 2025 | 3.16 | 3.16 | 2.92 | 3.14 | 3.14 | 3.29% | 4,595 |
| Nov 7, 2025 | 3.08 | 3.08 | 3.00 | 3.04 | 3.04 | - | 528 |
| Nov 6, 2025 | 3.10 | 3.10 | 3.04 | 3.04 | 3.04 | -0.65% | - |
| Nov 5, 2025 | 3.10 | 3.10 | 3.02 | 3.06 | 3.06 | -0.65% | 59 |
| Nov 4, 2025 | 3.18 | 3.18 | 3.04 | 3.08 | 3.08 | -2.53% | 1,300 |
| Nov 3, 2025 | 3.14 | 3.16 | 3.14 | 3.16 | 3.16 | 1.94% | 1,166 |
| Oct 31, 2025 | 3.04 | 3.18 | 3.00 | 3.10 | 3.10 | 0.65% | 2,770 |
| Oct 30, 2025 | 3.20 | 3.20 | 3.04 | 3.08 | 3.08 | -2.53% | 4,113 |
| Oct 29, 2025 | 3.10 | 3.20 | 3.10 | 3.16 | 3.16 | 6.04% | 13,329 |
| Oct 28, 2025 | 2.96 | 3.00 | 2.96 | 2.98 | 2.98 | - | 849 |
| Oct 27, 2025 | 2.96 | 2.98 | 2.96 | 2.98 | 2.98 | 4.93% | 3,381 |
| Oct 24, 2025 | 2.96 | 3.00 | 2.84 | 2.84 | 2.84 | -4.70% | 769 |
| Oct 23, 2025 | 3.00 | 3.00 | 2.98 | 2.98 | 2.98 | 0.68% | 508 |
| Oct 22, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | 0.68% | - |
| Oct 21, 2025 | 3.00 | 3.00 | 2.88 | 2.94 | 2.94 | -2.00% | 157 |
| Oct 20, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 1.35% | 1,713 |
| Oct 17, 2025 | 2.90 | 2.96 | 2.90 | 2.96 | 2.96 | 2.07% | - |
| Oct 16, 2025 | 3.00 | 3.00 | 2.90 | 2.90 | 2.90 | 8.21% | 13,409 |
| Oct 15, 2025 | 2.90 | 2.90 | 2.62 | 2.68 | 2.68 | -8.84% | 4,912 |
| Oct 14, 2025 | 2.96 | 2.96 | 2.90 | 2.94 | 2.94 | - | 2,649 |
| Oct 13, 2025 | 2.94 | 2.96 | 2.94 | 2.94 | 2.94 | - | 1,000 |
| Oct 10, 2025 | 2.96 | 2.96 | 2.94 | 2.94 | 2.94 | - | 112 |
| Oct 9, 2025 | 2.94 | 2.96 | 2.94 | 2.94 | 2.94 | - | 5,180 |
| Oct 8, 2025 | 2.96 | 2.96 | 2.92 | 2.94 | 2.94 | -0.68% | 665 |
| Oct 7, 2025 | 2.96 | 2.96 | 2.90 | 2.96 | 2.96 | 0.68% | 1,000 |
| Oct 6, 2025 | 3.00 | 3.00 | 2.94 | 2.94 | 2.94 | 1.38% | 7,350 |