Skip to main content
Biogena Group Invest AG (VIE:BIO)
Austria flag Austria · Delayed Price · Currency is EUR
3.000
0.00 (0.00%)
At close: Dec 5, 2025

Biogena Group Invest AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20253.003.003.003.00---
Dec 4, 20253.003.003.003.003.00--
Dec 3, 20253.003.003.003.003.00--
Dec 2, 20253.003.003.003.003.00-1.96%103
Dec 1, 20253.143.143.023.063.061.32%2,685
Nov 28, 20252.903.022.903.023.02-1,302
Nov 27, 20252.943.022.943.023.022.03%5
Nov 26, 20252.962.962.962.962.96--
Nov 25, 20253.023.022.902.962.96-1.99%1,163
Nov 24, 20253.043.043.003.023.022.03%524
Nov 21, 20252.962.962.962.962.962.07%-
Nov 20, 20252.942.942.822.902.90-1.36%1,000
Nov 19, 20252.942.942.942.942.94--
Nov 18, 20252.882.942.842.942.944.26%1,620
Nov 17, 20253.023.022.702.822.82-4.08%4,881
Nov 14, 20253.003.002.942.942.94-2.00%1,005
Nov 13, 20252.983.002.983.003.00-1.96%1,650
Nov 12, 20253.063.063.063.063.06--
Nov 11, 20253.183.183.063.063.06-2.55%720
Nov 10, 20253.163.162.923.143.143.29%4,595
Nov 7, 20253.083.083.003.043.04-528
Nov 6, 20253.103.103.043.043.04-0.65%-
Nov 5, 20253.103.103.023.063.06-0.65%59
Nov 4, 20253.183.183.043.083.08-2.53%1,300
Nov 3, 20253.143.163.143.163.161.94%1,166
Oct 31, 20253.043.183.003.103.100.65%2,770
Oct 30, 20253.203.203.043.083.08-2.53%4,113
Oct 29, 20253.103.203.103.163.166.04%13,329
Oct 28, 20252.963.002.962.982.98-849
Oct 27, 20252.962.982.962.982.984.93%3,381
Oct 24, 20252.963.002.842.842.84-4.70%769
Oct 23, 20253.003.002.982.982.980.68%508
Oct 22, 20252.962.962.962.962.960.68%-
Oct 21, 20253.003.002.882.942.94-2.00%157
Oct 20, 20253.003.003.003.003.001.35%1,713
Oct 17, 20252.902.962.902.962.962.07%-
Oct 16, 20253.003.002.902.902.908.21%13,409
Oct 15, 20252.902.902.622.682.68-8.84%4,912
Oct 14, 20252.962.962.902.942.94-2,649
Oct 13, 20252.942.962.942.942.94-1,000
Oct 10, 20252.962.962.942.942.94-112
Oct 9, 20252.942.962.942.942.94-5,180
Oct 8, 20252.962.962.922.942.94-0.68%665
Oct 7, 20252.962.962.902.962.960.68%1,000
Oct 6, 20253.003.002.942.942.941.38%7,350
Oct 3, 20252.902.902.882.902.90-764
Oct 2, 20252.962.962.902.902.90-3.33%1,820
Oct 1, 20253.063.063.003.003.00-1.32%1,125
Sep 30, 20253.063.063.043.043.04-629
Sep 29, 20252.923.082.923.043.04-3,215
Sep 26, 20253.043.043.043.043.042.01%-
Sep 25, 20253.003.082.882.982.980.68%8,169
Sep 24, 20252.942.962.942.962.96-3.27%4,870
Sep 23, 20253.063.063.003.063.06-450
Sep 22, 20252.983.102.983.063.064.08%3,700
Sep 19, 20252.943.002.862.942.94-0.68%1,449
Sep 18, 20252.903.002.902.962.96-0.67%2,520
Sep 17, 20252.962.982.962.982.980.68%10
Sep 16, 20252.863.002.862.962.96-1,720
Sep 15, 20252.843.002.842.962.96-1,617
Sep 12, 20253.003.002.962.962.96-101
Sep 11, 20253.003.002.962.962.96-1.33%550
Sep 10, 20253.003.002.983.003.001.35%1,013
Sep 9, 20253.143.142.962.962.96-5.73%6,600
Sep 8, 20252.983.142.983.143.146.80%713
Sep 5, 20253.083.082.862.942.94-2.65%4,992
Sep 4, 20253.063.103.023.023.02-1.31%541
Sep 3, 20253.203.203.003.063.06-3.77%2,609
Sep 2, 20253.183.203.183.183.18-6,747
Sep 1, 20253.023.183.023.183.181.92%1,910
Aug 29, 20253.203.203.083.123.12-1.89%3,863
Aug 28, 20253.203.203.143.183.180.63%1,142
Aug 27, 20253.143.163.143.163.160.64%4,946
Aug 26, 20253.083.143.083.143.141.95%4,490
Aug 25, 20253.083.083.083.083.080.65%405
Aug 22, 20253.083.083.063.063.06-2,650
Aug 21, 20253.083.083.023.063.060.66%2,534
Aug 20, 20253.083.083.043.043.04-0.65%535
Aug 19, 20253.103.103.063.063.061.32%950
Aug 18, 20253.103.103.003.023.02-1.31%4,180
Aug 15, 20253.103.103.063.063.06-1.29%4,754
Aug 14, 20253.063.103.063.103.100.65%-
Aug 13, 20253.003.103.003.083.083.36%4,712
Aug 12, 20252.963.002.962.982.981.36%9,810
Aug 11, 20252.922.962.922.942.940.68%303
Aug 8, 20252.922.962.922.922.922.10%2,200
Aug 7, 20253.003.002.862.862.86-0.69%5,749
Aug 6, 20252.882.902.882.882.88-3,200
Aug 5, 20252.882.902.882.882.880.70%3,475
Aug 4, 20252.842.902.842.862.861.42%1,010
Aug 1, 20252.942.942.822.822.82-4.73%8,113
Jul 31, 20253.043.042.922.962.96-2.63%6,450
Jul 30, 20253.003.043.003.043.042.01%3,188
Jul 29, 20252.823.002.822.982.985.67%6,570
Jul 28, 20252.722.902.722.822.826.02%16,073
Jul 25, 20252.722.822.662.662.66-2.92%15,215
Jul 24, 20252.622.762.622.742.743.79%3,670
Jul 23, 20252.562.642.562.642.643.13%-
Jul 22, 20252.502.562.502.562.562.40%-
Jul 21, 20252.602.702.382.502.50-6.72%30,640