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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	189	191.66	191.66	192.29	185.89	521
February 19, 2026	194	191.54	191.54	194.19	191.02	364
February 18, 2026	200.73	194.36	194.36	200.73	192	221
February 17, 2026	192.31	194.61	194.61	200	192.31	635
February 13, 2026	195.52	197.61	197.61	198.35	195.5	4,615
February 12, 2026	195.68	195.72	195.72	195.75	187.39	1,495
February 11, 2026	189	190.55	190.55	191.38	187.27	652
February 10, 2026	193.05	191.98	191.98	194.88	191.42	3,898
February 09, 2026	202.98	192.45	192.45	202.98	192.45	1,026
February 06, 2026	185.36	199.18	199.18	199.73	184.88	1,472
February 05, 2026	183.24	186.27	186.27	187.5	179.6	297
February 04, 2026	173.71	180.5	180.5	185.26	173.71	281
February 03, 2026	178	180.01	180.01	182.79	176.19	1,770
February 02, 2026	178.54	178.04	178.04	180.66	175.96	1,637
January 30, 2026	171.1	177.01	177.01	177.99	171.1	128
January 29, 2026	174.2	176.1	176.1	176.48	172.08	353
January 28, 2026	176.31	172.67	172.67	176.31	170.9	316
January 27, 2026	173.13	174.14	174.13	175.67	170.21	1,801
January 26, 2026	171.68	172.68	172.82	173.8	170.64	333
January 23, 2026	173.87	171.69	171.69	174.99	170.6	775
January 22, 2026	176.98	173.63	173.63	176.98	171.52	1,471
January 21, 2026	165.7	170.69	170.69	170.87	165.31	1,657
January 20, 2026	162.23	162.27	162.27	164.96	160.01	1,010
January 16, 2026	168.85	164.4	164.4	169.34	164.4	960
January 15, 2026	170.25	168.58	168.58	173.7	167.05	658
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

Biogen Inc. (0R1B.L) LSE