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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

BB Biotech AG (BION.SW) SIX