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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	45.5	45.65	45.65	45.8	44.95	49,893
December 03, 2025	44.65	45.45	45.45	45.45	44.35	85,491
December 02, 2025	44.4	44.5	44.5	45.45	44.25	74,811
December 01, 2025	44.9	44.35	44.35	45	44.25	69,995
November 28, 2025	44.25	45.05	45.05	45.05	44.15	99,416
November 27, 2025	44.6	44.2	44.2	44.65	44.05	122,988
November 26, 2025	44.5	44.55	44.55	44.6	44.2	56,484
November 25, 2025	43.75	44.4	44.4	44.4	43.45	161,299
November 24, 2025	42.85	43.5	43.5	43.75	42.55	110,634
November 21, 2025	42.4	42.45	42.45	42.6	41.9	111,636
November 20, 2025	42.4	43.2	43.2	43.55	42.4	94,565
November 19, 2025	42.5	42.15	42.15	42.9	42.15	84,661
November 18, 2025	42.55	42.2	42.2	42.85	42	85,344
November 17, 2025	41.9	42.7	42.7	42.75	41.8	119,247
November 14, 2025	40.95	41.65	41.65	41.65	40.35	94,320
November 13, 2025	41.9	41.35	41.35	42.15	41.15	99,970
November 12, 2025	41.55	41.45	41.45	41.85	41.3	80,912
November 11, 2025	40.9	41.1	41.1	41.25	40.6	52,104
November 10, 2025	40.8	40.75	40.75	41.1	40.3	71,408
November 07, 2025	41	40.1	40.1	41	40.05	70,147
November 06, 2025	40.95	40.85	40.85	41.05	40.5	56,933
November 05, 2025	40.9	40.75	40.75	40.9	40.2	54,505
November 04, 2025	40.6	41.05	41.05	41.3	40.5	70,756
November 03, 2025	41.25	40.75	40.75	42.05	40.6	123,333
October 31, 2025	41.25	41.1	41.1	41.4	40.75	67,446
October 30, 2025	41	41.25	41.25	41.8	40.35	82,823
October 29, 2025	40.8	40.9	40.9	41.6	40.75	69,332
October 28, 2025	41.2	40.7	40.7	41.4	40.3	79,395
October 27, 2025	40.4	41.05	41.05	41.65	40.35	163,993
October 24, 2025	38.5	39.8	39.8	39.95	38.45	202,019
October 23, 2025	38.8	38.25	38.25	38.9	38.25	43,510
October 22, 2025	38.9	38.95	38.95	39.1	38.75	71,725
October 21, 2025	39.2	39.05	39.05	39.2	38.65	99,927
October 20, 2025	38.7	39	39	39	38.35	48,304
October 17, 2025	38	38.45	38.45	38.75	37.25	106,316
October 16, 2025	38.5	38.75	38.75	38.9	38.05	67,612
October 15, 2025	38.3	38.4	38.4	38.5	37.7	62,526
October 14, 2025	37.8	38.1	38.1	38.15	37.25	89,995
October 13, 2025	38.25	38.15	38.15	38.3	37.6	115,072
October 10, 2025	39	38.2	38.2	39.1	38.05	104,350
October 09, 2025	39.45	39	39	39.45	38.8	75,664
October 08, 2025	39.05	39.45	39.45	39.65	38.95	183,234
October 07, 2025	37.8	38.95	38.95	38.95	37.65	292,629
October 06, 2025	37.6	37.85	37.85	37.9	37.2	100,271
October 03, 2025	36.85	37.35	37.35	37.55	36.7	80,213
October 02, 2025	37	36.65	36.65	37	36.3	71,083
October 01, 2025	36.35	36.95	36.95	37.05	36.35	60,050
September 30, 2025	35.85	36.25	36.25	36.25	35.8	55,808
September 29, 2025	35.7	36.15	36.15	36.25	35.65	72,012
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

BB Biotech AG (BION.SW) SIX