BB Biotech AG (BBZA.DE) XETRA
48.35
+0.15(+0.31%)
Currency In EUR
- General
- Statistics
- Historical Data
- Profile
- Financials
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 48.05 | 48.35 | 48.35 | 49 | 47.8 | 5,821 |
| April 01, 2026 | 49 | 48.2 | 48.2 | 49.2 | 48.2 | 10,516 |
| March 31, 2026 | 46.65 | 48.5 | 48.5 | 48.55 | 46.65 | 6,593 |
| March 30, 2026 | 46.5 | 46.85 | 46.85 | 47.2 | 46.25 | 6,264 |
| March 27, 2026 | 47.6 | 46.15 | 46.15 | 47.7 | 46.15 | 6,775 |
| March 26, 2026 | 47.5 | 47.25 | 47.25 | 47.6 | 47.1 | 3,956 |
| March 25, 2026 | 46.8 | 47.65 | 47.65 | 48 | 46.75 | 8,880 |
| March 24, 2026 | 47.1 | 46.55 | 46.55 | 47.1 | 46.1 | 11,179 |
| March 23, 2026 | 46.6 | 46.7 | 46.7 | 48.1 | 45.7 | 28,020 |
| March 20, 2026 | 49.3 | 49.8 | 49.8 | 49.9 | 48.9 | 23,785 |
| March 19, 2026 | 49.95 | 49.25 | 49.25 | 50 | 49.25 | 5,641 |
| March 18, 2026 | 51.2 | 49.8 | 49.8 | 51.7 | 49.75 | 5,946 |
| March 17, 2026 | 50.7 | 51.1 | 51.1 | 51.6 | 50.6 | 12,438 |
| March 16, 2026 | 49.85 | 50.7 | 50.7 | 51.2 | 49.4 | 6,772 |
| March 13, 2026 | 50 | 49.45 | 49.45 | 50.8 | 49.45 | 5,588 |
| March 12, 2026 | 50.4 | 49.95 | 49.95 | 51.2 | 49.8 | 4,449 |
| March 11, 2026 | 51 | 50.4 | 50.4 | 51.3 | 50.4 | 6,753 |
| March 10, 2026 | 50.8 | 51.2 | 51.2 | 51.5 | 50.3 | 10,887 |
| March 09, 2026 | 49.35 | 49.7 | 49.7 | 50 | 48.95 | 10,324 |
| March 06, 2026 | 50.2 | 49.8 | 49.8 | 50.5 | 49.5 | 10,499 |
| March 05, 2026 | 50.6 | 50.1 | 50.1 | 51.2 | 50.1 | 5,538 |
| March 04, 2026 | 50 | 50.5 | 50.5 | 50.7 | 49.95 | 6,279 |
| March 03, 2026 | 51.6 | 50.2 | 50.2 | 51.6 | 49.85 | 16,006 |
| March 02, 2026 | 51.1 | 52.2 | 52.2 | 52.2 | 50 | 13,416 |
| February 27, 2026 | 51.1 | 51.8 | 51.8 | 51.9 | 51.1 | 4,787 |
| February 26, 2026 | 52 | 50.7 | 50.7 | 52 | 50.7 | 12,073 |
| February 25, 2026 | 51.7 | 51.8 | 51.8 | 52.7 | 51.6 | 9,220 |
| February 24, 2026 | 52 | 51.9 | 51.9 | 52.4 | 51.7 | 4,361 |
| February 23, 2026 | 50.5 | 51.5 | 51.5 | 52.3 | 50.5 | 11,991 |
| February 20, 2026 | 50.6 | 50.8 | 0 | 51.1 | 50.4 | 8,374 |
| February 19, 2026 | 50.4 | 50.2 | 0 | 50.5 | 49.9 | 8,693 |
| February 18, 2026 | 50 | 50.2 | 0 | 50.5 | 49.75 | 2,553 |
| February 17, 2026 | 49.25 | 50.4 | 0 | 50.5 | 49.25 | 5,152 |
| February 16, 2026 | 49.7 | 49.35 | 0 | 49.7 | 49.05 | 3,609 |
| February 13, 2026 | 49.7 | 50.1 | 0 | 50.5 | 49.5 | 8,224 |
| February 12, 2026 | 50.4 | 49.85 | 0 | 50.4 | 49.35 | 4,135 |
| February 11, 2026 | 50.2 | 49.6 | 0 | 50.5 | 49.2 | 8,039 |
| February 10, 2026 | 50.6 | 50.3 | 0 | 50.7 | 50.1 | 5,976 |
| February 09, 2026 | 50.9 | 50.5 | 0 | 51 | 50.1 | 9,029 |
| February 06, 2026 | 50.3 | 50.6 | 0 | 50.9 | 49.1 | 13,694 |
| February 05, 2026 | 51 | 51 | 0 | 51.4 | 50.4 | 4,040 |
| February 04, 2026 | 51.5 | 51.3 | 0 | 52 | 51 | 6,150 |
| February 03, 2026 | 51.3 | 51.9 | 0 | 52.1 | 51 | 9,569 |
| February 02, 2026 | 50.7 | 51.4 | 0 | 51.5 | 50.5 | 10,696 |
| January 30, 2026 | 51 | 50.6 | 0 | 51.2 | 50.5 | 4,563 |
| January 29, 2026 | 51.2 | 50.7 | 0 | 51.5 | 50.7 | 7,169 |
| January 28, 2026 | 52.1 | 51.1 | 0 | 52.5 | 51.1 | 9,209 |
| January 27, 2026 | 51.1 | 52.1 | 0 | 52.8 | 51.1 | 12,102 |
| January 26, 2026 | 52.6 | 50.5 | 0 | 53 | 50.1 | 24,148 |
| January 23, 2026 | 53 | 53 | 0 | 53.4 | 53 | 6,486 |
| January 22, 2026 | 52.6 | 53.1 | 0 | 53.5 | 52.6 | 6,391 |
| January 21, 2026 | 51.4 | 51.9 | 0 | 52.1 | 50.9 | 14,460 |
| January 20, 2026 | 51.5 | 50.6 | 0 | 51.5 | 50.3 | 10,976 |
| January 19, 2026 | 51.4 | 51.3 | 0 | 51.6 | 51 | 9,761 |
| January 16, 2026 | 52.5 | 51.2 | 0 | 52.8 | 51.2 | 5,175 |
| January 15, 2026 | 52 | 52.8 | 0 | 53.2 | 52 | 16,947 |
| January 14, 2026 | 51.8 | 51.9 | 0 | 52.3 | 51.7 | 22,681 |
| January 13, 2026 | 51.5 | 51.5 | 0 | 51.9 | 51.2 | 13,421 |
| January 12, 2026 | 50.8 | 51.4 | 0 | 51.4 | 50.3 | 14,524 |
| January 09, 2026 | 50.5 | 51.1 | 0 | 51.4 | 50.4 | 25,478 |
