BB Biotech AG - BBZA.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	38.25	37.85	37.85	38.25	37.65	14,935
September 25, 2025	39	38.4	38.4	39.05	38.4	11,215
September 24, 2025	39.35	39.25	39.25	39.6	39.05	11,631
September 23, 2025	39.6	39.35	39.35	39.95	39.35	14,677
September 22, 2025	38.65	39.65	39.65	39.75	38.55	28,010
September 19, 2025	38.15	38.65	38.65	38.85	38.15	13,579
September 18, 2025	38.4	38.3	38.3	38.95	38.15	8,608
September 17, 2025	37.7	38.4	38.4	38.55	37.6	14,206
September 16, 2025	37.4	37.7	37.7	37.85	37.1	7,533
September 15, 2025	37.8	37.5	37.5	37.85	37.15	13,415
September 12, 2025	37.8	37.95	37.95	38.35	37.65	26,042
September 11, 2025	37.3	37.7	37.7	37.8	37.2	12,731
September 10, 2025	37.35	37.1	37.1	37.65	37	13,442
September 09, 2025	36.05	36.65	36.65	37	36.05	5,475
September 08, 2025	36.8	36.2	36.2	36.95	35.8	22,187
September 05, 2025	36	36.4	36.4	36.75	36	12,020
September 04, 2025	36.45	36.25	36.25	36.5	36.1	6,711
September 03, 2025	35.65	36.35	36.35	36.65	35.65	20,905
September 02, 2025	34.35	35.65	35.65	35.65	34	15,751
September 01, 2025	34.5	34.15	34.15	34.5	34.05	3,661
August 29, 2025	34.6	34.25	34.25	34.7	34.25	4,901
August 28, 2025	34.85	34.65	34.65	34.85	34.4	4,504
August 27, 2025	34.5	34.7	34.7	34.85	34.35	6,724
August 26, 2025	34.5	34.2	34.2	34.55	34.2	14,448
August 25, 2025	34.9	34.75	34.75	35.1	34.7	7,558
August 22, 2025	34.7	35.05	35.05	35.25	34.7	6,266
August 21, 2025	34.3	34.65	34.65	34.7	34.05	7,332
August 20, 2025	34.5	34	34	34.8	34	11,588
August 19, 2025	35	34.45	34.45	35	34.45	5,466
August 18, 2025	34.35	34.85	34.85	35.05	34.35	8,792
August 15, 2025	33.75	34	34	34.7	33.7	5,662
August 14, 2025	33.8	33.45	33.45	34.05	33.4	4,074
August 13, 2025	33.2	33.65	33.65	33.8	33.2	9,585
August 12, 2025	33.05	32.95	32.95	33.1	32.6	12,105
August 11, 2025	33.5	33.15	33.15	33.55	32.95	9,637
August 08, 2025	33.7	33.5	33.5	33.9	33.5	3,886
August 07, 2025	34.2	33.8	33.8	34.35	33.75	9,035
August 06, 2025	34.7	34	34	34.7	33.85	7,893
August 05, 2025	34.7	34.8	34.8	35.3	34.2	19,862
August 04, 2025	34.65	34.45	34.45	34.8	34.35	12,006
August 01, 2025	36	34.4	34.4	36	34	16,371
July 31, 2025	35	35.6	35.6	35.9	35	18,500
July 30, 2025	33.95	34.6	34.6	35	33.95	8,182
July 29, 2025	34.1	33.9	33.9	34.4	33.85	5,705
July 28, 2025	33.9	34.45	34.45	34.7	33.7	20,653
July 25, 2025	34.15	33.5	33.5	34.15	33.35	16,681
July 24, 2025	34.5	34.1	34.1	34.55	34.05	7,058
July 23, 2025	34.85	34.55	34.55	35	34.55	7,350
July 22, 2025	34.95	34.6	34.6	35	34.6	6,161
July 21, 2025	35.4	34.9	34.9	35.4	34.9	7,202
July 18, 2025	35.2	35.25	35.25	35.5	35.15	2,379
July 17, 2025	34.85	35.1	35.1	35.55	34.85	16,995
July 16, 2025	33.8	34.55	34.55	34.85	33.8	14,297
July 15, 2025	33.8	33.95	33.95	34.15	33.7	12,908
July 14, 2025	33.25	33.5	33.5	33.55	33.15	5,284
July 11, 2025	33.75	33.4	33.4	33.95	33.4	16,247
July 10, 2025	33.05	33.75	33.75	33.9	33	22,550
July 09, 2025	32.55	32.75	32.75	33	32.1	17,193
July 08, 2025	32.1	32.5	32.5	32.7	31.95	15,743
July 07, 2025	32.6	32.05	32.05	32.75	32.05	5,918

BB Biotech AG (BBZA.DE) XETRA