tiprankstipranks
Bio-Gate AG (DE:BIG1)
XETRA:BIG1
Germany Market
BIG1
Bio-Gate AG
RESEARCH TOOLSreports

Bio-Gate AG (BIG1) Historical Prices

1 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Apr 08, 2026
0.63
0.68
0.61
0.65
0.65
-4.44%
484
0.14
Apr 07, 2026
0.65
0.70
0.65
0.68
0.68
+5.47%
3,381
1.01
Apr 06, 2026
0.64
0.64
0.60
0.64
0.64
0.00%
0
0.00
Apr 03, 2026
0.64
0.64
0.60
0.64
0.64
0.00%
0
0.00
Apr 02, 2026
0.60
0.64
0.60
0.64
0.64
0.00%
66
0.02
Apr 01, 2026
0.64
0.64
0.64
0.64
0.64
0.00%
0
0.00
Mar 31, 2026
0.58
0.64
0.58
0.64
0.64
+5.79%
5,192
1.58
Mar 30, 2026
0.63
0.63
0.58
0.61
0.61
0.00%
599
0.18
Mar 27, 2026
0.63
0.63
0.61
0.61
0.61
0.00%
75
0.02
Mar 26, 2026
0.64
0.65
0.60
0.61
0.61
-0.82%
17,712
5.81
Mar 25, 2026
0.60
0.63
0.56
0.61
0.61
+7.96%
2,133
0.71
Mar 24, 2026
0.60
0.60
0.55
0.57
0.57
+3.67%
4,947
1.64
Mar 23, 2026
0.59
0.60
0.55
0.55
0.55
-1.80%
225
0.07
Mar 20, 2026
0.56
0.56
0.56
0.56
0.56
0.00%
0
0.00
Mar 19, 2026
0.58
0.58
0.56
0.56
0.56
0.00%
80
0.03
Mar 18, 2026
0.56
0.56
0.56
0.56
0.56
0.00%
0
0.00
Mar 17, 2026
0.52
0.56
0.52
0.56
0.56
0.00%
87
0.03
Mar 16, 2026
0.50
0.56
0.50
0.56
0.56
+0.91%
1,673
0.56
Mar 13, 2026
0.58
0.58
0.52
0.55
0.55
0.00%
2,280
0.76
Mar 12, 2026
0.58
0.58
0.52
0.55
0.55
+1.85%
4,509
1.50
Mar 11, 2026
0.54
0.54
0.54
0.54
0.54
+5.88%
0
0.00
Mar 10, 2026
0.59
0.59
0.51
0.51
0.51
-7.27%
221
0.07
Mar 09, 2026
0.51
0.59
0.51
0.55
0.55
0.00%
10
<0.01
Mar 06, 2026
0.56
0.65
0.55
0.55
0.55
-7.56%
8,532
2.97
Mar 05, 2026
0.56
0.60
0.56
0.60
0.60
0.00%
16
<0.01
Mar 04, 2026
0.60
0.60
0.60
0.60
0.60
-6.30%
2,002
0.70
Mar 03, 2026
0.70
0.74
0.60
0.64
0.64
-3.79%
1,726
0.61
Mar 02, 2026
0.59
0.66
0.53
0.66
0.66
+17.86%
2,106
0.74
Feb 27, 2026
0.59
0.59
0.56
0.56
0.56
0.00%
10
<0.01
Feb 26, 2026
0.54
0.56
0.54
0.56
0.56
-1.75%
6
<0.01
Feb 25, 2026
0.59
0.60
0.57
0.57
0.57
+2.70%
5,442
1.87
Feb 24, 2026
0.56
0.56
0.56
0.56
0.56
0.00%
0
0.00
Feb 23, 2026
0.60
0.60
0.53
0.56
0.56
-1.77%
6,776
2.24
Feb 20, 2026
0.53
0.60
0.53
0.57
0.57
+0.89%
4,954
1.66
Feb 19, 2026
0.60
0.60
0.55
0.56
0.56
-3.45%
603
0.20
Feb 18, 2026
0.60
0.60
0.58
0.58
0.58
0.00%
7,091
2.45
Feb 17, 2026
0.60
0.61
0.58
0.58
0.58
+0.87%
12,355
4.47
Feb 16, 2026
0.58
0.60
0.58
0.59
0.59
+2.61%
12,625
4.92
Feb 13, 2026
0.55
0.58
0.55
0.58
0.58
-4.96%
10
<0.01
Feb 12, 2026
0.64
0.64
0.61
0.61
0.61
+5.22%
4
<0.01
Feb 11, 2026
0.60
0.60
0.55
0.58
0.58
0.00%
1,873
0.69
Feb 10, 2026
0.60
0.65
0.57
0.58
0.58
-9.45%
3,006
1.12
Feb 09, 2026
0.60
0.68
0.60
0.64
0.64
-2.31%
310
0.12
Feb 06, 2026
0.64
0.68
0.50
0.65
0.65
-8.45%
27,156
12.00
Feb 05, 2026
0.64
0.76
0.60
0.71
0.71
+26.79%
32,376
18.51
Feb 04, 2026
0.76
0.76
0.55
0.56
0.56
-29.56%
15,600
10.39
Feb 03, 2026
0.83
0.83
0.80
0.80
0.80
0.00%
3
<0.01
Feb 02, 2026
0.80
0.82
0.80
0.80
0.80
+3.25%
597
0.38
Jan 30, 2026
0.77
0.77
0.77
0.77
0.77
0.00%
0
0.00
Jan 29, 2026
0.81
0.81
0.74
0.77
0.77
+1.32%
53
0.03
Rows:
50