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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	144.05	142.43	142.43	147.48	141.89	3,188
October 15, 2025	145.02	142.7	142.7	145.19	142.28	617
October 14, 2025	144.34	143.65	143.65	146.5	142.3	1,818
October 13, 2025	145.03	146	146	147.52	145.03	1,317
October 10, 2025	150	146.5	146.5	150.16	145.1	1,101
October 09, 2025	152.57	149.08	149.08	152.57	148.49	2,172
October 08, 2025	151.48	151.12	151.12	152.21	149.68	2,631
October 07, 2025	154.21	154.16	153.5	154.61	152.06	1,437
October 06, 2025	160.64	153.52	153.52	160.64	153.16	5,189
October 03, 2025	154.78	160	160	160.07	154.78	4,411
October 02, 2025	156.79	152.47	152.47	157.99	152.2	4,493
October 01, 2025	140.88	149.62	149.62	151.6	140	20,471
September 30, 2025	138.52	140.53	140.53	140.53	137.03	8,085
September 29, 2025	137.13	137.85	137.85	137.85	135.65	1,554
September 26, 2025	137.63	137.13	137.13	137.63	136.06	821
September 25, 2025	138.59	136.56	136.63	140.29	136.56	2,234
September 24, 2025	140	137.13	137.13	140	136.38	1,641
September 23, 2025	140.54	139.4	139.4	141.08	139.4	939
September 22, 2025	141.9	140.54	140.54	142.6	140.1	3,567
September 19, 2025	143.96	142.72	142.72	144.36	141.64	1,028
September 18, 2025	146	143.95	143.95	146.44	143.61	544
September 17, 2025	144	146.12	146.12	146.12	143.9	3,721
September 16, 2025	143.42	144.49	144.49	146.49	143.32	684
September 15, 2025	146	142.41	142.41	146	141.25	1,966
September 12, 2025	149.22	145.73	145.73	150	145.51	3,860
September 11, 2025	144.06	145.99	145.99	146.5	142.84	3,168

Biogen Inc. (0R1B.L) LSE