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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	46.1	46.45	46.45	46.65	45.85	88,825
February 19, 2026	45.95	46	46	46.2	45.4	67,956
February 18, 2026	46	46.1	46.1	46.1	45.25	91,571
February 17, 2026	44.85	46.25	46.25	46.25	44.85	52,543
February 16, 2026	45.1	45.05	45.05	45.3	44.2	66,915
February 13, 2026	46	45.95	45.95	46.05	45.2	46,047
February 12, 2026	46.2	45.45	45.45	46.2	45.3	35,358
February 11, 2026	45.8	45.45	45.45	46.2	45	47,734
February 10, 2026	46.2	46.15	46.15	46.3	45.75	28,642
February 09, 2026	46.7	46.25	46.25	46.75	45.8	42,407
February 06, 2026	46.3	46.55	46.55	46.8	45.45	81,961
February 05, 2026	46.9	46.75	46.75	47.25	46.25	76,041
February 04, 2026	47.3	47.2	47.2	47.7	46.9	242,046
February 03, 2026	46.85	47.25	47.25	47.75	46.85	33,799
February 02, 2026	46.8	47.05	47.05	47.55	46.35	70,063
January 30, 2026	46.55	46.35	46.35	47.15	46.3	65,497
January 29, 2026	47.05	46.7	46.7	47.3	46.5	55,916
January 28, 2026	47.55	47.05	47.05	48.3	46.95	108,803
January 27, 2026	47.5	48.05	48.05	48.5	47.25	88,654
January 26, 2026	47.95	46.65	46.65	48	46.05	190,577
January 23, 2026	49.3	49.5	49.5	49.65	49.15	56,944
January 22, 2026	48.9	49.35	49.35	49.65	48.8	61,932
January 21, 2026	47.5	48.45	48.45	48.45	47.4	112,373
January 20, 2026	47.4	47.05	47.05	47.7	46.7	85,268
January 19, 2026	47.95	47.85	47.85	48.05	47.4	62,183
January 16, 2026	48.95	48.4	48.4	49.1	48.25	65,084
January 15, 2026	48.75	48.85	48.85	49.5	48.5	81,202
January 14, 2026	48.25	48.5	48.5	48.95	48.25	76,613
January 13, 2026	48	48.1	48.1	48.35	47.75	95,384
January 12, 2026	47.2	47.7	47.7	47.7	46.75	128,197
January 09, 2026	47.2	47.7	47.7	47.9	46.95	138,160
January 08, 2026	46.2	46.85	46.85	46.95	46.2	167,894
January 07, 2026	44.3	45.7	45.7	45.85	44.05	72,385
January 06, 2026	43.4	44.25	44.25	44.25	43.05	73,135
January 05, 2026	45	43.35	43.35	45	42.8	141,669
December 30, 2025	45	44.95	44.95	45.35	44.85	35,703
December 29, 2025	45.6	45.15	45.15	45.85	45.15	69,998
December 23, 2025	46.1	45.55	45.55	46.1	45.55	49,432
December 22, 2025	45.45	46.3	46.3	46.3	45.45	47,980
December 19, 2025	44.65	45.6	45.6	45.6	44.6	64,285
December 18, 2025	45.1	44.85	44.85	45.2	44.35	76,451
December 17, 2025	45.35	45.4	45.4	45.75	45.1	54,875
December 16, 2025	45.7	45.35	45.35	45.95	45.2	55,313
December 15, 2025	45.45	45.8	45.8	45.85	45	93,000
December 12, 2025	45.3	45.4	45.4	45.85	45.15	55,145
December 11, 2025	45.3	45.15	45.15	45.4	44.8	60,157
December 10, 2025	45.75	45.6	45.6	45.85	45.25	66,041
December 09, 2025	46.8	46	46	47.1	45.85	86,955
December 08, 2025	46	47.1	47.1	47.1	45.85	87,275
December 05, 2025	45.8	45.85	45.85	46.45	45.8	76,888
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

BB Biotech AG (BION.SW) SIX