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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 23, 2025	49.4	48.95	48.9	49.5	48.85	9,052
December 22, 2025	49	49.5	49.5	49.55	48.9	7,810
December 19, 2025	48.15	49.35	49.35	49.35	47.9	6,631
December 18, 2025	48.15	47.9	47.9	48.5	47.6	8,041
December 17, 2025	48.6	48.4	48.4	48.95	48.3	7,538
December 16, 2025	48.8	48.5	48.5	49.1	48.25	7,143
December 15, 2025	48.7	49.2	49.2	49.2	48.1	10,791
December 12, 2025	48.55	48.5	48.5	49.05	48.35	9,043
December 11, 2025	48.5	48.5	48.5	48.65	48.1	7,776
December 10, 2025	48.95	48.6	48.6	48.95	48.25	16,897
December 09, 2025	50	49.05	49.05	50.2	48.85	24,187
December 08, 2025	49.1	50	50	50.1	49.1	11,588
December 05, 2025	49.25	49.25	49.25	49.65	48.9	14,785
December 04, 2025	48.65	48.85	48.85	49.05	48.05	9,483
December 03, 2025	47.65	48.4	48.4	48.6	47.5	16,207
December 02, 2025	47.45	47.85	47.85	48.6	47.35	17,926
December 01, 2025	48.15	47.95	47.95	48.25	47.5	7,720
November 28, 2025	47.4	48	48	48.25	47.3	11,775
November 27, 2025	47.7	47.3	47.3	47.8	46.95	8,299
November 26, 2025	47.5	47.85	47.85	47.85	47.3	5,936
November 25, 2025	46.75	47.3	47.3	47.5	46.45	22,196
November 24, 2025	46	46.5	46.5	46.85	45.75	11,940
November 21, 2025	45.5	45.7	45.7	45.85	45.2	12,415
November 20, 2025	45.9	46.2	46.2	46.75	45.7	13,231
November 19, 2025	46.05	45.1	45.1	46.25	45.1	17,766
November 18, 2025	46.3	45.4	45.4	46.3	45.25	13,166
November 17, 2025	45.5	46.05	46.05	46.25	45.4	20,094
November 14, 2025	44.55	44.95	44.95	45.05	43.9	13,187
November 13, 2025	45.1	44.6	44.6	45.6	44.5	13,308
November 12, 2025	44.8	44.8	44.8	45.15	44.75	10,589
November 11, 2025	43.75	44.25	44.25	44.45	43.75	10,222
November 10, 2025	43.95	43.75	43.75	44	43.2	12,272
November 07, 2025	43.9	42.95	42.95	43.9	42.95	7,075
November 06, 2025	43.8	43.55	43.55	44.05	43.5	7,522
November 05, 2025	43.65	43.55	43.55	43.8	43.2	23,408
November 04, 2025	43.8	44.15	44.15	44.25	43.45	14,243
November 03, 2025	44.6	43.7	43.7	45.2	43.5	15,054
October 31, 2025	44.35	44.55	44.55	44.65	43.9	10,732
October 30, 2025	44.35	44.3	44.3	45	43.45	21,675
October 29, 2025	44.2	44.25	44.25	44.85	43.9	12,808
October 28, 2025	44.4	43.95	43.95	44.55	43.5	24,007
October 27, 2025	43.6	44.15	44.15	44.9	43.6	19,920
October 24, 2025	41.85	43.15	43.15	43.2	41.85	32,640
October 23, 2025	42.1	41.3	41.3	42.1	41.3	6,359
October 22, 2025	42.05	42.15	42.15	42.35	41.9	4,861
October 21, 2025	42.3	42	42	42.5	41.85	19,630
October 20, 2025	41.8	42.1	42.1	42.2	41.5	10,789
October 17, 2025	41.35	41.6	41.6	41.85	40.4	14,328
October 16, 2025	41.45	41.8	41.8	41.85	41	11,451
October 15, 2025	40.9	41.45	41.45	41.45	40.4	12,778
October 14, 2025	40.8	41.1	41.1	41.1	40.1	12,800
October 13, 2025	40.8	40.85	40.85	41.1	40.45	21,782
October 10, 2025	41.8	40.8	40.8	41.95	40.8	12,545
October 09, 2025	42.15	42	42	42.3	41.65	15,715
October 08, 2025	42.1	42.15	42.15	42.45	41.75	21,015
October 07, 2025	40.65	41.8	41.8	41.85	40.55	23,901
October 06, 2025	40.2	40.5	40.5	40.7	40	13,019
October 03, 2025	39.45	40.05	40.05	40.1	39.4	12,998
October 02, 2025	39.45	39.1	39.1	39.45	38.8	8,371
October 01, 2025	38.95	39.35	39.35	39.55	38.95	16,274

BB Biotech AG (BBZA.DE) XETRA