BB Biotech AG - BION.SW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	36	35.4	35.4	36	35.2	83,520
September 25, 2025	36.55	36.05	36.05	36.55	36	72,842
September 24, 2025	36.9	36.55	36.55	37.05	36.55	37,745
September 23, 2025	37.15	36.85	36.85	37.4	36.8	103,237
September 22, 2025	36.25	36.9	36.9	37.1	36	138,922
September 19, 2025	36	36.4	36.4	36.4	35.75	244,268
September 18, 2025	35.65	35.6	35.6	36.35	35.55	109,573
September 17, 2025	35.1	35.75	35.75	36.1	35.05	105,334
September 16, 2025	34.8	35.25	35.25	35.35	34.65	85,710
September 15, 2025	35.4	34.9	34.9	35.45	34.7	52,000
September 12, 2025	35.25	35.25	35.25	35.55	35.15	61,082
September 11, 2025	34.9	35.25	35.25	35.25	34.8	57,892
September 10, 2025	34.9	34.85	34.85	35.2	34.5	121,957
September 09, 2025	33.8	34.55	34.55	34.55	33.65	68,659
September 08, 2025	34.3	33.75	33.75	34.5	33.45	75,754
September 05, 2025	33.95	34.25	34.25	34.45	33.75	73,436
September 04, 2025	34.45	33.95	33.95	34.45	33.85	57,819
September 03, 2025	33.5	34.25	34.25	34.35	33.4	124,654
September 02, 2025	32.4	33.35	33.35	33.4	31.9	73,841
September 01, 2025	32.05	32.35	32.35	32.4	31.9	88,434
August 29, 2025	32.35	32	32	32.6	31.95	91,765
August 28, 2025	32.35	32.4	32.4	32.6	32.05	42,608
August 27, 2025	32.3	32.5	32.5	32.6	32.1	58,973
August 26, 2025	32.3	32.05	32.05	32.45	32	99,840
August 25, 2025	32.8	32.45	32.45	33	32.45	61,992
August 22, 2025	32.55	32.95	32.95	33.15	32.5	86,229
August 21, 2025	32.1	32.5	32.5	32.6	31.95	76,335
August 20, 2025	32.5	32	32	32.65	31.9	68,105
August 19, 2025	32.9	32.55	32.55	33	32.55	68,358
August 18, 2025	32.55	33	33	33.1	32.4	88,539
August 15, 2025	31.65	32.3	32.3	32.65	31.65	75,627
August 14, 2025	31.95	31.65	31.65	32.15	31.4	110,635
August 13, 2025	31.15	31.75	31.75	31.85	31.15	57,265
August 12, 2025	31.05	31.25	31.25	31.3	30.75	100,203
August 11, 2025	31.6	31.3	31.3	31.75	31.1	72,634
August 08, 2025	31.55	31.5	31.5	31.95	31.5	67,599
August 07, 2025	32	31.6	31.6	32.4	31.6	114,531
August 06, 2025	32.45	31.9	31.9	32.5	31.65	195,899
August 05, 2025	32.95	32.55	32.55	33	31.95	227,234
August 04, 2025	32.55	32.4	32.4	32.55	31.95	115,473
July 31, 2025	32.55	33.3	33.3	33.45	32.55	114,087
July 30, 2025	31.7	32.35	32.35	32.55	31.7	62,881
July 29, 2025	31.9	31.7	31.7	32	31.4	68,877
July 28, 2025	31.55	31.95	31.95	32.3	31.45	135,680
July 25, 2025	31.95	31.4	31.4	31.95	31.2	102,278
July 24, 2025	32.3	32.05	32.05	32.3	31.8	97,822
July 23, 2025	32.5	32.1	32.1	32.55	32.1	123,359
July 22, 2025	32.45	32.45	32.45	32.9	32.4	79,697
July 21, 2025	32.95	32.5	32.5	33.15	32.5	83,176
July 18, 2025	33	33.05	33.05	33.2	32.8	64,314
July 17, 2025	32.7	32.95	32.95	33.2	32.55	86,885
July 16, 2025	31.45	32.3	32.3	32.5	31.45	98,744
July 15, 2025	31.4	31.5	31.5	31.8	31.35	72,557
July 14, 2025	30.8	31.25	31.25	31.45	30.8	52,234
July 11, 2025	31.55	31.15	31.15	31.65	31.1	65,699
July 10, 2025	30.95	31.55	31.55	31.65	30.8	68,740
July 09, 2025	30.35	30.7	30.7	30.75	30	80,138
July 08, 2025	30.4	30.45	30.45	30.55	29.95	42,816
July 07, 2025	30.3	30	30	30.7	30	26,901
July 04, 2025	30.4	30.6	30.6	30.6	30.1	46,731

BB Biotech AG (BION.SW) SIX