Biogened S.A. (WSE:BGD)
Poland
· Delayed Price · Currency is PLN 19.50
+0.10 (0.52%)
At close: Apr 28, 2026
Biogened Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 18.70 | 19.50 | 18.60 | 19.50 | 19.50 | 0.52% | 294 |
| Apr 27, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | -1.02% | 75 |
| Apr 24, 2026 | 19.60 | 19.70 | 19.60 | 19.60 | 19.60 | 4.81% | 47 |
| Apr 23, 2026 | 19.00 | 19.00 | 18.70 | 18.70 | 18.70 | -5.08% | 146 |
| Apr 22, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | - | 4 |
| Apr 21, 2026 | 19.60 | 19.70 | 19.00 | 19.70 | 19.70 | -0.51% | 76 |
| Apr 20, 2026 | 22.20 | 22.20 | 18.60 | 19.80 | 19.80 | -13.16% | 307 |
| Apr 17, 2026 | 23.40 | 24.60 | 20.20 | 22.80 | 22.80 | -8.06% | 2,123 |
| Apr 16, 2026 | 23.80 | 24.80 | 22.00 | 24.80 | 24.80 | - | 335 |
| Apr 15, 2026 | 17.90 | 25.60 | 17.30 | 24.80 | 24.80 | 42.53% | 5,643 |
| Apr 10, 2026 | 17.90 | 17.90 | 17.40 | 17.40 | 17.40 | -2.79% | 28 |
| Apr 8, 2026 | 17.90 | 17.90 | 17.40 | 17.90 | 17.90 | - | 25 |
| Apr 7, 2026 | 17.90 | 17.90 | 17.40 | 17.90 | 17.90 | - | 9 |
| Apr 2, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - | 2 |
| Apr 1, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 0.56% | 19 |
| Mar 31, 2026 | 17.90 | 17.90 | 17.80 | 17.80 | 17.80 | -1.11% | 10 |
| Mar 27, 2026 | 17.90 | 18.00 | 17.80 | 18.00 | 18.00 | - | 84 |
| Mar 26, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | 11 |
| Mar 25, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | 1 |
| Mar 24, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 0.56% | 20 |
| Mar 23, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | -0.56% | 5 |
| Mar 20, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 0.56% | 2 |
| Mar 19, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - | 36 |
| Mar 18, 2026 | 17.80 | 17.90 | 17.80 | 17.90 | 17.90 | -0.56% | 27 |
| Mar 17, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -3.74% | 30 |
| Mar 13, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | -1.58% | 1 |
| Mar 12, 2026 | 19.10 | 19.10 | 19.00 | 19.00 | 19.00 | -0.52% | 83 |
| Mar 6, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - | 42 |
| Mar 5, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - | 5 |
| Mar 4, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | 0.53% | 53 |
| Mar 3, 2026 | 19.10 | 19.10 | 19.00 | 19.00 | 19.00 | - | 45 |
| Mar 2, 2026 | 19.10 | 19.10 | 19.00 | 19.00 | 19.00 | -0.52% | 124 |
| Feb 27, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - | 54 |
| Feb 26, 2026 | 19.50 | 19.50 | 19.00 | 19.10 | 19.10 | -3.54% | 79 |
| Feb 25, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | 3.13% | 10 |
| Feb 20, 2026 | 19.90 | 19.90 | 19.20 | 19.20 | 19.20 | -2.54% | 78 |
| Feb 19, 2026 | 20.00 | 20.00 | 19.70 | 19.70 | 19.70 | -2.48% | 35 |
| Feb 18, 2026 | 20.20 | 20.20 | 20.00 | 20.20 | 20.20 | - | 75 |
| Feb 17, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -3.81% | 4 |
| Feb 16, 2026 | 20.20 | 21.00 | 20.20 | 21.00 | 21.00 | - | 28 |
| Feb 12, 2026 | 20.60 | 21.00 | 20.60 | 21.00 | 21.00 | 0.96% | 110 |
| Feb 11, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - | 8 |
| Feb 10, 2026 | 20.40 | 20.80 | 20.40 | 20.80 | 20.80 | 1.96% | 81 |
| Feb 9, 2026 | 21.00 | 24.80 | 17.30 | 20.40 | 20.40 | -1.92% | 3,151 |
| Feb 6, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - | 4 |
| Feb 5, 2026 | 21.00 | 21.00 | 20.80 | 20.80 | 20.80 | -0.95% | 8 |
| Feb 3, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 0.96% | 48 |
| Feb 2, 2026 | 21.00 | 21.00 | 20.80 | 20.80 | 20.80 | -2.80% | 21 |
| Jan 30, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 1.90% | 152 |
| Jan 29, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -1.87% | 1 |
| Jan 27, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - | 15 |
| Jan 26, 2026 | 21.00 | 21.40 | 21.00 | 21.40 | 21.40 | 1.90% | 18 |
| Jan 23, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 0.96% | 264 |
| Jan 22, 2026 | 21.20 | 21.20 | 20.80 | 20.80 | 20.80 | -2.80% | 50 |
| Jan 21, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 0.94% | 1 |
| Jan 20, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -1.85% | 335 |
| Jan 19, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 0.93% | 85 |
| Jan 15, 2026 | 21.60 | 21.60 | 21.40 | 21.40 | 21.40 | -0.93% | 57 |
| Jan 14, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - | 44 |
| Jan 12, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 0.93% | 71 |
| Jan 9, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - | 47 |
| Jan 8, 2026 | 21.00 | 21.40 | 21.00 | 21.40 | 21.40 | -0.93% | 84 |
| Jan 7, 2026 | 20.40 | 21.60 | 20.40 | 21.60 | 21.60 | - | 847 |
| Jan 2, 2026 | 21.00 | 21.60 | 20.00 | 21.60 | 21.60 | - | 388 |
| Dec 30, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 4.85% | 49 |
| Dec 29, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - | 3 |
| Dec 22, 2025 | 20.80 | 20.80 | 20.60 | 20.60 | 20.60 | -1.90% | 29 |
| Dec 16, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | 7 |
| Dec 15, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -2.78% | 26 |
| Dec 11, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - | 1 |
| Dec 10, 2025 | 20.80 | 21.60 | 20.80 | 21.60 | 21.60 | 0.93% | 63 |
| Dec 9, 2025 | 21.60 | 21.60 | 21.40 | 21.40 | 21.40 | -0.93% | 7 |
| Dec 8, 2025 | 20.20 | 21.60 | 20.20 | 21.60 | 21.60 | 0.93% | 10 |
| 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 |