Biogened S.A. (WSE:BGD)
Poland
· Delayed Price · Currency is PLN 21.40
-1.40 (-6.14%)
At close: Dec 5, 2025
Biogened Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 22.80 | 22.80 | 21.40 | 21.40 | 21.40 | -6.14% | 44 |
| Dec 4, 2025 | 23.00 | 23.00 | 22.80 | 22.80 | 22.80 | 5.56% | 68 |
| Dec 1, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -1.82% | 2 |
| Nov 24, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | 45 |
| Nov 21, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | 24 |
| Nov 20, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | 76 |
| Nov 19, 2025 | 22.00 | 22.00 | 21.60 | 22.00 | 22.00 | - | 132 |
| Nov 18, 2025 | 22.40 | 22.40 | 21.80 | 22.00 | 22.00 | -4.35% | 77 |
| Nov 17, 2025 | 22.80 | 23.00 | 22.80 | 23.00 | 23.00 | 5.50% | 50 |
| Nov 14, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 0.93% | 23 |
| Nov 13, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - | 7 |
| Nov 12, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - | 51 |
| Nov 10, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 1.89% | 23 |
| Nov 7, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - | 74 |
| Nov 6, 2025 | 21.60 | 21.80 | 21.20 | 21.20 | 21.20 | -1.85% | 172 |
| Nov 5, 2025 | 21.40 | 21.60 | 21.40 | 21.60 | 21.60 | - | 33 |
| Nov 4, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - | 48 |
| Nov 3, 2025 | 21.20 | 21.60 | 21.20 | 21.60 | 21.60 | 2.86% | 74 |
| Oct 30, 2025 | 23.00 | 23.00 | 20.00 | 21.00 | 21.00 | -9.48% | 1,313 |
| Oct 29, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - | 24 |
| Oct 27, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - | 1 |
| Oct 23, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | -0.85% | 1 |
| Oct 22, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | -0.85% | 18 |
| Oct 21, 2025 | 23.40 | 23.60 | 23.40 | 23.60 | 23.60 | 0.85% | 100 |
| Oct 20, 2025 | 23.80 | 23.80 | 23.40 | 23.40 | 23.40 | -1.68% | 539 |
| Oct 17, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 0.85% | 7 |
| Oct 15, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | -0.84% | 4 |
| Oct 14, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - | 12 |
| Oct 13, 2025 | 24.00 | 24.00 | 23.80 | 23.80 | 23.80 | -0.83% | 14 |
| Oct 10, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | 10 |
| Oct 9, 2025 | 23.80 | 24.00 | 23.80 | 24.00 | 24.00 | 0.84% | 102 |
| Oct 7, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 0.85% | 13 |
| Oct 6, 2025 | 23.80 | 23.80 | 23.60 | 23.60 | 23.60 | -1.67% | 40 |
| Oct 1, 2025 | 24.00 | 24.00 | 23.60 | 24.00 | 24.00 | - | 29 |
| Sep 30, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | 2 |
| Sep 29, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | 11 |
| Sep 26, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -3.23% | 32 |
| Sep 15, 2025 | 23.80 | 24.80 | 23.60 | 24.80 | 24.80 | 4.20% | 97 |
| Sep 12, 2025 | 24.60 | 24.60 | 23.80 | 23.80 | 23.80 | -4.03% | 44 |
| Sep 11, 2025 | 24.60 | 27.60 | 24.60 | 24.80 | 24.80 | - | 93 |
| Sep 10, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.30 | 1.64% | 1 |
| Sep 9, 2025 | 24.80 | 24.80 | 24.40 | 24.40 | 23.91 | -0.81% | 26 |
| Sep 8, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.10 | -0.81% | 60 |
| Sep 5, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.30 | - | 86 |
| Sep 4, 2025 | 24.60 | 25.00 | 24.60 | 24.80 | 24.30 | 0.81% | 53 |
| Sep 3, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.10 | - | 1 |
| Sep 1, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.10 | - | 50 |
| Aug 29, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.10 | 1.65% | 4 |
| Aug 27, 2025 | 24.60 | 24.60 | 24.20 | 24.20 | 23.71 | -1.63% | 16 |
| Aug 26, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.10 | - | 25 |
| Aug 25, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.10 | - | 104 |
| Aug 22, 2025 | 24.60 | 24.80 | 24.60 | 24.60 | 24.10 | 1.65% | 100 |
| Aug 21, 2025 | 25.80 | 25.80 | 24.20 | 24.20 | 23.71 | -9.70% | 110 |
| Aug 20, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.26 | - | 75 |
| Aug 19, 2025 | 28.00 | 28.00 | 26.80 | 26.80 | 26.26 | -4.29% | 4 |
| Aug 18, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 27.44 | - | 50 |
| Aug 14, 2025 | 25.20 | 28.00 | 25.20 | 28.00 | 27.44 | 13.82% | 258 |
| Aug 13, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.10 | 1.65% | 3 |
| Aug 12, 2025 | 25.20 | 25.20 | 24.20 | 24.20 | 23.71 | -1.63% | 8 |
| Aug 7, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.10 | - | 9 |
| Aug 6, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.10 | -2.38% | 20 |
| Aug 5, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 24.69 | - | 27 |
| Aug 4, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 24.69 | - | 37 |
| Jul 31, 2025 | 24.60 | 25.20 | 24.60 | 25.20 | 24.69 | -0.79% | 11 |
| Jul 30, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 24.89 | - | 19 |
| Jul 29, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 24.89 | 7.63% | 10 |
| Jul 28, 2025 | 25.00 | 25.40 | 23.60 | 23.60 | 23.12 | -7.09% | 154 |
| Jul 25, 2025 | 25.20 | 25.40 | 25.00 | 25.40 | 24.89 | 0.79% | 135 |
| Jul 24, 2025 | 26.20 | 26.40 | 25.20 | 25.20 | 24.69 | -3.82% | 128 |
| Jul 23, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 25.67 | 3.97% | 5 |
| Jul 22, 2025 | 27.20 | 27.20 | 25.20 | 25.20 | 24.69 | -7.35% | 710 |
| Jul 21, 2025 | 27.40 | 27.40 | 27.20 | 27.20 | 26.65 | -0.73% | 3 |
| Jul 18, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 26.85 | - | 1 |
| Jul 17, 2025 | 27.20 | 27.40 | 27.20 | 27.40 | 26.85 | -8.67% | 135 |
| Jul 16, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 29.40 | - | 7 |
| Jul 15, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 29.40 | -1.96% | 14 |
| Jul 14, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 29.98 | - | 6 |
| Jul 11, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 29.98 | 0.66% | 29 |
| Jul 10, 2025 | 30.60 | 30.60 | 29.00 | 30.40 | 29.79 | -5.00% | 87 |
| Jul 8, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 31.35 | - | 3 |
| Jul 7, 2025 | 31.80 | 32.00 | 30.60 | 32.00 | 31.35 | 19.40% | 52 |
| Jul 4, 2025 | 25.60 | 26.80 | 25.60 | 26.80 | 26.26 | - | 593 |
| Jul 1, 2025 | 24.60 | 26.80 | 24.60 | 26.80 | 26.26 | 10.74% | 177 |
| Jun 30, 2025 | 26.80 | 26.80 | 24.20 | 24.20 | 23.71 | -9.02% | 308 |
| Jun 27, 2025 | 26.80 | 26.80 | 26.60 | 26.60 | 26.06 | 3.91% | 76 |
| Jun 23, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.08 | -3.76% | 9 |
| Jun 20, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.06 | -0.75% | 468 |
| Jun 18, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.26 | 1.52% | 19 |
| Jun 17, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 25.87 | - | 27 |
| Jun 16, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 25.87 | -2.22% | 1 |
| Jun 13, 2025 | 27.00 | 27.00 | 25.00 | 27.00 | 26.46 | - | 37 |
| Jun 12, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 26.46 | 4.65% | 1 |
| Jun 10, 2025 | 26.80 | 26.80 | 25.80 | 25.80 | 25.28 | -3.01% | 87 |
| Jun 9, 2025 | 28.00 | 28.00 | 26.60 | 26.60 | 26.06 | -0.75% | 113 |
| Jun 5, 2025 | 32.00 | 32.00 | 26.80 | 26.80 | 26.26 | -11.26% | 53 |