Biogen Inc. - 0R1B.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	175.97	169.64	169.64	178	165.71	5,352
January 13, 2026	186.55	180.31	180.31	186.55	179.92	912
January 12, 2026	187.13	184.14	184.14	188.56	182.84	495
January 09, 2026	186.34	188.31	188.31	190.01	186.11	1,075
January 08, 2026	186.84	183.96	183.96	187.49	183.96	1,946
January 07, 2026	183	184.74	184.74	186.2	182.21	585
January 06, 2026	172.56	180.39	180.39	182.27	172.56	1,536
January 05, 2026	177.27	174.28	174.28	180.17	171.56	875
January 02, 2026	176	175.93	175.93	177.16	174.76	295
December 31, 2025	175.81	176.93	176.93	176.93	175.17	196
December 30, 2025	174.47	176.59	176.59	176.59	174.47	271
December 29, 2025	176.56	176.84	176.84	178.42	176.56	468
December 24, 2025	176.41	176.76	176.94	176.94	173.58	469
December 23, 2025	174.16	174.35	174.35	174.37	173.88	274
December 22, 2025	174.94	175.36	175.36	176.85	174.06	995
December 19, 2025	168.63	174.24	174.24	174.43	168.63	626
December 18, 2025	172.32	170.95	170.95	172.51	168.69	423
December 17, 2025	171.43	172.52	172.52	172.78	169.54	221
December 16, 2025	174.07	170.46	170.46	174.51	169.81	1,542
December 15, 2025	172.59	174.67	174.67	175.18	171.44	1,406
December 12, 2025	173.03	173.89	173.89	174.86	171.48	415
December 11, 2025	176.19	175.7	175.7	180.25	175.7	635
December 10, 2025	172.08	175.1	175.1	176	168	2,556
December 09, 2025	179.02	178.08	178.08	181.2	177.71	644
December 08, 2025	180.82	180.31	180.31	182.6	179.59	1,503
December 05, 2025	181.96	182.66	182.66	182.95	181.64	286
December 04, 2025	181.45	180.99	180.99	182.18	179.67	359
December 03, 2025	180.37	180.79	180.79	182.49	178.71	1,293
December 02, 2025	177.29	178.56	178.56	179.49	174.67	1,799
December 01, 2025	180.16	177.44	177.44	182.09	176.39	989
November 28, 2025	183.07	182.16	182.16	183.07	180.64	993
November 26, 2025	182.13	182.79	182.79	183.88	180.96	937
November 25, 2025	177.05	182.07	182.07	182.8	175.59	2,150
November 24, 2025	174.63	176.28	176.28	184.91	174.63	5,208
November 21, 2025	167.85	175.12	175.12	175.46	166.37	1,744
November 20, 2025	167.27	169.32	169.48	170.7	165.91	1,187
November 19, 2025	169.25	166.84	166.84	170.84	166.28	553
November 18, 2025	162.13	170.29	170.29	170.5	162.12	971
November 17, 2025	168.61	165.66	165.66	168.61	163.66	1,143
November 14, 2025	164.18	167.28	167.28	168.65	162.88	1,345
November 13, 2025	163.65	166.54	166.54	167.53	161.04	3,040
November 12, 2025	160	160.79	160.79	162.5	158.6	1,501
November 11, 2025	156.85	157.33	157.33	158.49	154.3	1,084
November 10, 2025	155.09	155.67	155.67	156	153.93	795
November 07, 2025	153.32	153.1	153.1	155.73	151.72	1,074
November 06, 2025	155.4	154.7	154.7	157.84	153.95	1,744
November 05, 2025	149.66	152.32	152.32	152.38	149.4	469
November 04, 2025	150.05	151.88	151.88	151.88	149.63	306
November 03, 2025	154.72	150.16	150.16	155.39	149.61	1,027
October 31, 2025	147.99	154.54	154.54	154.54	147.28	4,153
October 30, 2025	145	151.33	151.33	153.18	138.07	7,946
October 29, 2025	148.77	148.16	148.16	149.86	147.6	6,587
October 28, 2025	150.01	149.13	149.13	150.34	148.44	2,984
October 27, 2025	149.78	148.99	148.99	150.07	148.09	1,710
October 24, 2025	150.24	149.78	149.78	151.56	149.77	1,692
October 23, 2025	150.37	148.83	148.83	150.38	147.47	3,122
October 22, 2025	147.8	147.82	147.82	148.94	146.42	769
October 21, 2025	147.37	146.51	146.51	147.73	144.39	1,553
October 20, 2025	144.84	146.49	146.66	147.45	142.19	4,742
October 17, 2025	140.5	143.1	143.1	144.2	140.5	1,910

Biogen Inc. (0R1B.L) LSE