Biogena Group Invest AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 5.100 | 5.100 | 5.000 | 5.050 | 5.050 | 231 |
| 2026-10-15 | 5.050 | 5.150 | 5.050 | 5.050 | 5.050 | 11 |
| 2026-10-14 | 5.000 | 5.100 | 5.000 | 5.100 | 5.100 | 193 |
| 2026-10-13 | 5.200 | 5.200 | 5.000 | 5.100 | 5.100 | 2,367 |
| 2026-10-12 | 5.150 | 5.200 | 5.150 | 5.200 | 5.200 | 1,158 |
| 2026-10-09 | 5.150 | 5.200 | 5.100 | 5.150 | 5.150 | 920 |
| 2026-10-08 | 5.100 | 5.200 | 5.100 | 5.200 | 5.200 | 433 |
| 2026-10-07 | 5.350 | 5.350 | 5.200 | 5.250 | 5.250 | 797 |
| 2026-10-06 | 5.350 | 5.400 | 5.250 | 5.400 | 5.400 | 22 |
| 2026-10-05 | 5.200 | 5.350 | 5.200 | 5.350 | 5.350 | 1,100 |
| 2026-10-02 | 5.200 | 5.200 | 5.000 | 5.200 | 5.200 | 559 |
| 2026-10-01 | 5.400 | 5.400 | 5.100 | 5.250 | 5.250 | 2,322 |
| 2026-09-30 | 5.250 | 5.300 | 5.250 | 5.300 | 5.300 | 0 |
| 2026-09-29 | 5.150 | 5.250 | 5.150 | 5.250 | 5.250 | 752 |
| 2026-09-28 | 5.250 | 5.250 | 5.200 | 5.250 | 5.250 | 1,688 |
| 2026-09-25 | 5.300 | 5.400 | 5.250 | 5.250 | 5.250 | 285 |
| 2026-09-24 | 5.300 | 5.350 | 5.300 | 5.350 | 5.350 | 0 |
| 2026-09-23 | 5.550 | 5.550 | 5.100 | 5.300 | 5.300 | 6,666 |
| 2026-09-22 | 5.250 | 5.550 | 5.250 | 5.550 | 5.550 | 4,729 |
| 2026-09-21 | 5.250 | 5.250 | 5.200 | 5.250 | 5.250 | 1,349 |
| 2026-09-18 | 5.350 | 5.450 | 5.250 | 5.350 | 5.350 | 6,333 |
| 2026-09-17 | 5.300 | 5.350 | 5.250 | 5.350 | 5.350 | 1,646 |
| 2026-09-16 | 5.400 | 5.550 | 5.250 | 5.300 | 5.300 | 5,517 |
| 2026-09-15 | 5.400 | 5.500 | 5.400 | 5.500 | 5.500 | 3,174 |
| 2026-09-14 | 5.400 | 5.450 | 5.300 | 5.400 | 5.400 | 2,680 |
| 2026-09-11 | 5.200 | 5.300 | 5.200 | 5.300 | 5.300 | 2,907 |
| 2026-09-10 | 5.400 | 5.400 | 5.000 | 5.100 | 5.100 | 5,340 |
| 2026-09-09 | 5.400 | 5.500 | 5.350 | 5.350 | 5.350 | 2,853 |
| 2026-09-08 | 5.500 | 5.500 | 5.300 | 5.300 | 5.300 | 11,878 |
| 2026-09-07 | 5.350 | 5.350 | 5.350 | 5.350 | 5.350 | 3,727 |
| 2026-09-04 | 5.250 | 5.400 | 4.960 | 5.350 | 5.350 | 2,646 |
| 2026-09-03 | 5.200 | 5.200 | 5.150 | 5.150 | 5.150 | 1,044 |
| 2026-09-02 | 5.150 | 5.250 | 5.100 | 5.200 | 5.200 | 2,263 |
| 2026-09-01 | 5.250 | 5.250 | 5.100 | 5.100 | 5.100 | 1,050 |
| 2026-08-31 | 5.000 | 5.150 | 4.960 | 5.150 | 5.150 | 462 |
| 2026-08-28 | 5.050 | 5.200 | 5.050 | 5.050 | 5.050 | 571 |
| 2026-08-27 | 4.800 | 5.150 | 4.800 | 5.150 | 5.150 | 4,536 |
| 2026-08-26 | 5.000 | 5.200 | 4.700 | 4.760 | 4.760 | 7,136 |
| 2026-08-25 | 4.980 | 5.000 | 4.980 | 4.980 | 4.980 | 482 |
| 2026-08-24 | 4.960 | 5.000 | 4.960 | 4.980 | 4.980 | 5,090 |
| 2026-08-21 | 4.980 | 5.000 | 4.960 | 4.980 | 4.980 | 1,704 |
| 2026-08-20 | 4.980 | 5.000 | 4.960 | 4.980 | 4.980 | 860 |
| 2026-08-19 | 5.050 | 5.050 | 4.980 | 4.980 | 4.980 | 612 |
| 2026-08-18 | 5.100 | 5.200 | 5.100 | 5.150 | 5.150 | 667 |
| 2026-08-17 | 4.960 | 5.250 | 4.960 | 5.250 | 5.250 | 1,443 |
| 2026-08-14 | 5.100 | 5.150 | 4.820 | 4.960 | 4.960 | 16,830 |
| 2026-08-13 | 5.300 | 5.300 | 5.150 | 5.150 | 5.150 | 1,935 |
| 2026-08-12 | 5.300 | 5.300 | 5.200 | 5.250 | 5.250 | 1,601 |
| 2026-08-11 | 5.300 | 5.400 | 5.150 | 5.250 | 5.250 | 5,890 |
| 2026-08-10 | 5.300 | 5.300 | 5.200 | 5.250 | 5.250 | 580 |
| 2026-08-07 | 5.300 | 5.400 | 5.300 | 5.300 | 5.300 | 2,926 |
| 2026-08-06 | 5.400 | 5.400 | 5.200 | 5.300 | 5.300 | 2,589 |
| 2026-08-05 | 5.200 | 5.350 | 5.200 | 5.350 | 5.350 | 2,319 |
| 2026-08-04 | 5.400 | 5.400 | 5.250 | 5.250 | 5.250 | 8,174 |
| 2026-08-03 | 5.400 | 5.400 | 5.350 | 5.400 | 5.400 | 3,193 |
| 2026-07-31 | 5.200 | 5.350 | 5.200 | 5.350 | 5.350 | 2,257 |
| 2026-07-30 | 5.350 | 5.400 | 5.200 | 5.250 | 5.250 | 9,890 |
| 2026-07-29 | 5.300 | 5.400 | 5.300 | 5.350 | 5.350 | 2,292 |
| 2026-07-28 | 5.350 | 5.350 | 5.250 | 5.250 | 5.250 | 1,020 |
| 2026-07-27 | 5.400 | 5.400 | 5.250 | 5.350 | 5.350 | 7,600 |
Page 1 of 22 · 1,273 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-15 | 0.0500 EUR |
| 2025-04-16 | 0.0500 EUR |
| 2024-04-10 | 0.0300 EUR |
| 2023-04-12 | 0.0500 EUR |
| 2022-03-30 | 0.1000 EUR |
| 2021-03-30 | 0.0400 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.