Bioversys AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	35.800	35.800	34.700	34.700	34.700	1,043
2025-05-12	33.500	35.800	33.500	35.800	35.800	2,590
2025-05-09	33.600	34.300	33.600	34.300	34.300	559
2025-05-08	35.400	35.400	33.600	33.600	33.600	3,006
2025-05-07	35.500	35.500	33.300	35.300	35.300	1,560
2025-05-06	35.500	35.500	35.400	35.400	35.400	47
2025-05-05	34.500	35.200	34.500	35.200	35.200	509
2025-05-02	34.900	34.900	34.300	34.600	34.600	1,335
2025-04-30	35.000	35.000	34.900	34.900	34.900	673
2025-04-29	34.000	34.000	34.000	34.000	34.000	28
2025-04-28	34.100	34.100	33.500	33.600	33.600	1,224
2025-04-25	34.400	34.400	34.100	34.100	34.100	434
2025-04-24	34.400	34.400	34.100	34.100	34.100	517
2025-04-23	35.000	35.000	34.900	34.900	34.900	55
2025-04-22	35.000	35.000	34.600	34.600	34.600	653
2025-04-17	34.800	35.200	34.300	34.300	34.300	7,199
2025-04-16	34.800	35.000	34.800	35.000	35.000	1,329
2025-04-15	33.300	34.100	33.300	34.000	34.000	383
2025-04-14	35.000	35.000	33.600	33.600	33.600	1,954
2025-04-11	34.800	35.000	34.200	35.000	35.000	3,583
2025-04-10	34.900	34.900	34.700	34.700	34.700	202
2025-04-09	34.300	34.300	33.100	33.100	33.100	4,200
2025-04-08	34.100	36.000	34.100	36.000	36.000	840
2025-04-07	34.100	34.600	34.100	34.200	34.200	3,345
2025-04-04	35.600	36.000	35.100	35.100	35.100	8,375
2025-04-03	34.900	36.000	34.100	36.000	36.000	2,823
2025-04-02	36.000	36.000	35.500	35.500	35.500	65
2025-04-01	36.100	36.100	34.900	34.900	34.900	596
2025-03-31	36.100	36.200	35.600	35.600	35.600	2,653
2025-03-28	36.100	36.100	35.800	35.900	35.900	752
2025-03-27	36.100	36.200	35.800	35.800	35.800	1,858
2025-03-26	36.100	36.200	35.500	35.600	35.600	518
2025-03-25	35.800	36.100	35.500	36.100	36.100	138
2025-03-24	36.200	36.200	35.200	36.200	36.200	272
2025-03-21	36.000	36.500	35.300	35.300	35.300	3,222
2025-03-20	36.200	36.600	35.700	36.100	36.100	12,879
2025-03-19	35.900	35.900	34.700	34.700	34.700	1,107
2025-03-18	36.100	36.100	34.500	34.500	34.500	390
2025-03-17	36.100	36.100	35.900	35.900	35.900	499
2025-03-14	35.000	35.700	34.600	35.700	35.700	373
2025-03-13	35.960	35.960	35.960	35.960	35.960	0
2025-03-12	34.235	35.960	34.210	35.960	35.960	2,074
2025-03-11	34.510	35.200	34.510	35.200	35.200	117
2025-03-10	36.190	36.190	34.275	34.275	34.275	3,177
2025-03-07	36.185	36.185	35.505	35.505	35.505	460
2025-03-06	36.185	36.190	35.565	35.565	35.565	1,151
2025-03-05	35.505	36.185	35.505	36.185	36.185	262
2025-03-04	35.505	35.505	35.505	35.505	35.505	352
2025-03-03	36.190	36.190	35.500	36.190	36.190	3,157
2025-02-28	35.305	35.960	35.305	35.380	35.380	120
2025-02-27	35.400	35.400	35.300	35.300	35.300	1,224
2025-02-26	35.505	36.095	35.305	35.305	35.305	677
2025-02-25	36.300	36.300	35.300	35.300	35.300	1,092
2025-02-24	36.300	36.300	35.400	35.650	35.650	392
2025-02-21	35.025	36.350	35.025	36.250	36.250	474
2025-02-20	36.300	36.495	35.025	35.025	35.025	2,174
2025-02-19	34.800	36.300	34.800	36.300	36.300	1,529
2025-02-18	35.800	35.800	34.890	34.890	34.890	973
2025-02-17	36.300	36.300	34.800	34.800	34.800	3,111
2025-02-14	35.690	36.300	35.000	36.100	36.100	6,395

← NewerPage 7 of 8 · 426 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CHF). Adjusted close accounts for splits and dividends. Educational only, not financial advice.