Frankfurt - Delayed Quote EUR

BB Biotech AG Ord (BBZA.F)

42.70

+0.10

+(0.23%)

As of 12:50:07 PM GMT+1. Market Open.

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Jan 31, 2025	42.15	42.90	42.15	42.70	42.70	359
Jan 29, 2025	40.90	42.20	40.90	41.95	41.95	4,178
Jan 28, 2025	40.15	41.55	40.15	41.50	41.50	5,526
Jan 27, 2025	40.90	40.90	40.15	40.15	40.15	3,784
Jan 24, 2025	40.00	40.85	40.00	40.75	40.75	7,665
Jan 23, 2025	39.70	40.10	39.55	39.60	39.60	4,662
Jan 22, 2025	39.35	40.30	39.35	40.10	40.10	3,977
Jan 21, 2025	39.35	40.05	39.35	39.40	39.40	3,632
Jan 20, 2025	40.80	40.90	39.35	39.35	39.35	3,563
Jan 17, 2025	40.80	40.90	40.45	40.75	40.75	4,656
Jan 16, 2025	39.95	40.90	39.95	40.90	40.90	1,872
Jan 15, 2025	40.05	40.60	39.90	40.15	40.15	2,752
Jan 14, 2025	38.75	40.55	38.75	40.55	40.55	890
Jan 13, 2025	38.00	39.40	37.60	38.80	38.80	2,973
Jan 10, 2025	38.35	38.65	37.75	38.05	38.05	1,829
Jan 9, 2025	38.50	39.25	38.25	38.85	38.85	1,937
Jan 8, 2025	38.25	39.05	38.25	39.00	39.00	2,703
Jan 7, 2025	38.10	38.80	38.10	38.45	38.45	2,978
Jan 6, 2025	38.65	39.00	38.00	38.25	38.25	2,318
Jan 3, 2025	37.50	39.15	37.50	39.15	39.15	5,562
Jan 2, 2025	37.05	38.00	37.00	38.00	38.00	825
Dec 30, 2024	37.85	38.15	37.25	37.25	37.25	1,385
Dec 27, 2024	37.15	37.95	37.15	37.75	37.75	3,830
Dec 23, 2024	37.80	38.15	37.25	37.45	37.45	3,510
Dec 20, 2024	37.40	38.35	36.90	37.80	37.80	6,416
Dec 19, 2024	38.35	38.70	37.50	37.50	37.50	5,657
Dec 18, 2024	38.35	39.20	38.35	38.50	38.50	2,546
Dec 17, 2024	37.90	39.05	37.90	38.40	38.40	5,052
Dec 16, 2024	38.70	39.10	37.85	38.25	38.25	8,519
Dec 13, 2024	38.50	39.05	38.30	38.50	38.50	4,921
Dec 12, 2024	39.60	39.90	38.00	38.80	38.80	5,615
Dec 11, 2024	39.95	40.40	39.75	39.75	39.75	5,030
Dec 10, 2024	39.85	40.90	39.80	40.20	40.20	4,057
Dec 9, 2024	39.90	40.90	39.90	39.95	39.95	3,146
Dec 6, 2024	40.80	40.80	40.00	40.35	40.35	2,896
Dec 5, 2024	40.65	40.65	39.60	40.45	40.45	2,872
Dec 4, 2024	40.75	40.75	39.80	40.10	40.10	4,114
Dec 3, 2024	39.80	40.60	39.75	40.20	40.20	2,479
Dec 2, 2024	39.80	40.75	39.60	40.05	40.05	4,682
Nov 29, 2024	39.30	40.45	39.30	40.35	40.35	1,838
Nov 28, 2024	39.20	40.25	39.05	39.80	39.80	2,036
Nov 27, 2024	40.00	40.55	39.75	39.75	39.75	2,463
Nov 26, 2024	39.50	40.55	39.10	40.55	40.55	2,387
Nov 25, 2024	38.80	40.55	38.80	40.00	40.00	4,896
Nov 22, 2024	38.05	39.20	38.05	39.20	39.20	3,026
Nov 21, 2024	38.75	39.05	38.10	38.50	38.50	2,608
Nov 20, 2024	38.35	39.05	38.30	38.75	38.75	3,164
Nov 19, 2024	38.60	38.85	38.10	38.30	38.30	1,549
Nov 18, 2024	39.40	39.40	38.65	39.00	39.00	6,602
Nov 15, 2024	40.00	40.50	39.50	39.50	39.50	6,583
Nov 14, 2024	41.60	41.60	40.35	40.35	40.35	1,801
Nov 13, 2024	41.45	41.85	40.75	41.85	41.85	3,341
Nov 12, 2024	42.75	42.75	41.45	41.45	41.45	4,212
Nov 11, 2024	42.30	42.75	42.15	42.15	42.15	5,596
Nov 8, 2024	41.45	42.40	41.40	41.75	41.75	3,842
Nov 7, 2024	40.05	41.35	39.90	40.95	40.95	3,911
Nov 6, 2024	39.00	40.35	39.00	40.35	40.35	3,844
Nov 5, 2024	38.30	39.30	38.30	39.00	39.00	1,670
Nov 4, 2024	39.50	39.50	38.70	38.70	38.70	2,544
Nov 1, 2024	38.75	40.45	38.75	39.85	39.85	1,869
Oct 31, 2024	38.55	39.05	38.55	38.75	38.75	1,611
Oct 30, 2024	38.50	39.50	38.50	39.10	39.10	2,747
Oct 29, 2024	39.10	39.40	38.55	38.75	38.75	3,647
Oct 28, 2024	38.50	39.10	38.10	38.55	38.55	5,590
Oct 25, 2024	39.10	39.80	37.95	38.50	38.50	510
Oct 24, 2024	39.70	40.30	39.60	39.60	39.60	956
Oct 23, 2024	40.25	40.85	39.75	39.75	39.75	5,257
Oct 22, 2024	40.00	40.70	40.00	40.70	40.70	3,758
Oct 21, 2024	40.00	40.30	39.50	40.15	40.15	1,586
Oct 18, 2024	39.40	40.20	39.05	39.15	39.15	7,714
Oct 17, 2024	38.70	39.95	38.70	39.95	39.95	4,391
Oct 16, 2024	38.30	39.25	38.25	38.85	38.85	3,820
Oct 15, 2024	39.10	39.50	38.20	38.85	38.85	4,798
Oct 14, 2024	39.20	39.35	38.85	39.35	39.35	4,700
Oct 11, 2024	38.90	39.00	38.40	39.00	39.00	1,979
Oct 10, 2024	38.25	39.00	38.25	38.95	38.95	839
Oct 9, 2024	38.20	38.80	38.10	38.80	38.80	4,393
Oct 8, 2024	38.45	38.85	38.05	38.30	38.30	2,546
Oct 7, 2024	38.00	39.10	37.60	39.00	39.00	4,001
Oct 4, 2024	38.05	38.30	37.80	38.10	38.10	4,337
Oct 3, 2024	38.15	38.20	38.05	38.05	38.05	579
Oct 2, 2024	38.55	38.60	37.75	38.45	38.45	3,323
Oct 1, 2024	38.30	38.85	38.30	38.45	38.45	3,079
Sep 30, 2024	38.80	39.65	38.65	38.75	38.75	5,181
Sep 27, 2024	38.40	39.30	38.40	39.25	39.25	2,017
Sep 26, 2024	38.10	39.20	38.10	38.65	38.65	3,359
Sep 25, 2024	38.90	38.90	38.00	38.65	38.65	5,373
Sep 24, 2024	38.60	39.25	38.55	39.25	39.25	4,510
Sep 23, 2024	39.20	39.35	38.55	38.70	38.70	6,466
Sep 20, 2024	39.50	39.75	38.55	39.75	39.75	10,636
Sep 19, 2024	39.20	39.95	39.00	39.95	39.95	3,002
Sep 18, 2024	40.10	40.10	39.00	39.10	39.10	5,620
Sep 17, 2024	40.00	40.45	39.60	39.85	39.85	3,255
Sep 16, 2024	40.00	40.95	39.75	40.55	40.55	2,782
Sep 13, 2024	39.50	40.35	39.50	40.35	40.35	2,312
Sep 12, 2024	39.35	40.10	39.15	39.75	39.75	1,515
Sep 11, 2024	39.70	40.15	39.40	39.40	39.40	3,523
Sep 10, 2024	40.10	40.30	39.80	40.25	40.25	3,491
Sep 9, 2024	39.05	40.70	39.00	40.70	40.70	4,343
Sep 6, 2024	40.00	40.00	39.00	39.00	39.00	2,777
Sep 5, 2024	40.35	40.45	40.00	40.00	40.00	6,017
Sep 4, 2024	41.45	41.45	39.20	39.75	39.75	6,482
Sep 3, 2024	42.25	42.25	41.45	41.50	41.50	2,364
Sep 2, 2024	41.40	42.20	41.10	42.20	42.20	2,030
Aug 30, 2024	41.20	42.00	41.10	42.00	42.00	3,212
Aug 29, 2024	41.10	41.75	41.10	41.40	41.40	1,339
Aug 28, 2024	41.10	41.80	41.10	41.15	41.15	1,434
Aug 27, 2024	41.35	42.05	41.05	41.05	41.05	5,905
Aug 26, 2024	41.45	41.95	41.40	41.95	41.95	1,524
Aug 23, 2024	41.65	42.25	41.50	42.25	42.25	10,395
Aug 22, 2024	41.50	42.20	41.30	42.20	42.20	5,131
Aug 21, 2024	42.00	42.20	41.50	41.50	41.50	2,642
Aug 20, 2024	42.00	42.50	41.85	42.05	42.05	1,857
Aug 19, 2024	41.70	42.50	41.45	42.50	42.50	3,085
Aug 16, 2024	43.00	43.00	42.00	42.40	42.40	2,000
Aug 15, 2024	41.05	43.00	40.85	42.80	42.80	7,193
Aug 14, 2024	41.85	41.85	41.10	41.65	41.65	4,207
Aug 13, 2024	41.70	42.00	41.40	41.70	41.70	1,223
Aug 12, 2024	41.15	41.90	41.15	41.75	41.75	1,967
Aug 9, 2024	41.30	42.10	41.30	41.60	41.60	843
Aug 8, 2024	41.15	41.70	40.65	41.70	41.70	757
Aug 7, 2024	41.70	42.05	41.20	41.70	41.70	3,476
Aug 6, 2024	42.20	42.50	41.40	42.25	42.25	2,048
Aug 5, 2024	43.00	43.00	40.90	41.65	41.65	8,867
Aug 2, 2024	43.00	44.15	42.70	42.80	42.80	1,510
Aug 1, 2024	43.60	43.65	43.15	43.15	43.15	1,523
Jul 31, 2024	43.70	44.60	43.65	43.65	43.65	1,492
Jul 30, 2024	44.00	44.65	43.70	43.70	43.70	3,723
Jul 29, 2024	45.90	45.95	43.90	44.10	44.10	2,477
Jul 26, 2024	45.00	45.60	45.00	45.50	45.50	2,319
Jul 25, 2024	44.55	45.50	43.10	45.05	45.05	2,602
Jul 24, 2024	44.60	45.20	43.80	45.20	45.20	3,539
Jul 23, 2024	44.20	45.15	44.20	44.50	44.50	1,729
Jul 22, 2024	43.60	45.10	43.60	44.30	44.30	218
Jul 19, 2024	44.60	44.60	44.15	44.20	44.20	471
Jul 18, 2024	44.10	45.25	44.10	45.25	45.25	4,870
Jul 17, 2024	44.70	45.35	44.10	44.70	44.70	1,112
Jul 16, 2024	42.90	44.60	42.90	44.25	44.25	2,827
Jul 15, 2024	42.85	43.70	42.85	43.10	43.10	3,459
Jul 12, 2024	43.00	43.85	43.00	43.85	43.85	1,331
Jul 11, 2024	41.65	43.10	41.65	42.85	42.85	1,978
Jul 10, 2024	41.50	42.45	41.50	42.10	42.10	2,367
Jul 9, 2024	40.80	42.00	40.45	42.00	42.00	2,952
Jul 8, 2024	41.35	41.70	40.30	40.30	40.30	2,698
Jul 5, 2024	41.10	41.40	40.30	40.30	40.30	5,278
Jul 4, 2024	40.35	41.15	40.35	40.55	40.55	1,627
Jul 3, 2024	41.05	41.05	40.25	40.95	40.95	2,798
Jul 2, 2024	40.85	40.85	40.40	40.65	40.65	3,730
Jul 1, 2024	42.00	42.00	40.85	40.85	40.85	2,049
Jun 28, 2024	41.25	42.05	41.20	41.55	41.55	1,123
Jun 27, 2024	41.70	42.75	41.70	41.80	41.80	1,685
Jun 26, 2024	42.55	42.90	42.30	42.30	42.30	945
Jun 25, 2024	40.85	43.00	40.85	42.90	42.90	3,249
Jun 24, 2024	40.95	42.00	40.80	41.40	41.40	5,086
Jun 21, 2024	40.20	41.00	40.20	40.40	40.40	2,941
Jun 20, 2024	40.10	40.85	40.10	40.40	40.40	3,351
Jun 19, 2024	40.35	40.75	40.35	40.55	40.55	2,640
Jun 18, 2024	40.40	41.15	40.30	40.35	40.35	1,335
Jun 17, 2024	41.20	41.60	40.45	40.60	40.60	2,158
Jun 14, 2024	41.30	41.85	41.10	41.55	41.55	2,565
Jun 13, 2024	41.05	41.75	41.05	41.35	41.35	1,425
Jun 12, 2024	40.60	41.80	40.60	41.40	41.40	2,966
Jun 11, 2024	40.65	41.20	40.55	41.15	41.15	1,559
Jun 10, 2024	41.00	41.60	40.30	40.30	40.30	4,518
Jun 7, 2024	41.30	41.95	40.80	40.85	40.85	2,326
Jun 6, 2024	41.65	42.15	41.00	41.60	41.60	3,357
Jun 5, 2024	41.25	42.25	41.05	41.05	41.05	1,524
Jun 4, 2024	41.50	41.85	41.40	41.85	41.85	437
Jun 3, 2024	40.55	42.00	40.10	42.00	42.00	1,935
May 31, 2024	40.10	41.00	40.00	40.55	40.55	2,696
May 30, 2024	40.35	40.65	40.05	40.05	40.05	2,895
May 29, 2024	40.50	41.10	39.95	40.85	40.85	5,563
May 28, 2024	40.70	41.10	40.00	41.05	41.05	1,865
May 27, 2024	40.80	41.50	40.55	41.30	41.30	3,509
May 24, 2024	41.00	41.35	40.60	41.35	41.35	3,626
May 23, 2024	41.60	42.15	40.95	41.00	41.00	2,832
May 22, 2024	41.30	42.25	40.50	41.10	41.10	2,673
May 21, 2024	41.80	42.00	41.35	41.35	41.35	3,554
May 20, 2024	42.00	42.50	41.70	42.30	42.30	549
May 17, 2024	43.00	43.00	42.00	42.00	42.00	6,755
May 16, 2024	42.50	42.95	42.30	42.95	42.95	2,692
May 15, 2024	41.80	42.90	41.80	42.90	42.90	1,144
May 14, 2024	41.80	42.40	41.80	41.80	41.80	3,078
May 13, 2024	42.05	42.25	41.15	41.55	41.55	3,926
May 10, 2024	42.60	43.10	41.75	42.65	42.65	6,145
May 9, 2024	43.30	43.30	43.00	43.00	43.00	128
May 8, 2024	42.85	43.90	42.60	43.90	43.90	1,832
May 7, 2024	43.60	43.90	42.90	43.45	43.45	3,344
May 6, 2024	43.10	43.55	42.80	43.10	43.10	958
May 3, 2024	42.90	43.80	42.80	43.65	43.65	3,927
May 2, 2024	42.45	43.20	42.45	43.00	43.00	2,814
Apr 30, 2024	41.70	42.55	41.70	41.85	41.85	3,225
Apr 29, 2024	42.00	42.45	41.40	42.30	42.30	3,166
Apr 26, 2024	41.40	41.70	40.85	41.70	41.70	4,370
Apr 25, 2024	42.80	42.80	40.95	41.45	41.45	3,691
Apr 24, 2024	42.05	42.80	42.05	42.25	42.25	1,920
Apr 23, 2024	42.65	42.65	41.95	42.00	42.00	2,188
Apr 22, 2024	43.00	43.00	42.00	42.20	42.20	4,239
Apr 19, 2024	42.90	42.90	42.05	42.30	42.30	2,294
Apr 18, 2024	42.60	43.50	42.35	43.50	43.50	5,531
Apr 17, 2024	43.40	43.40	43.00	43.00	43.00	1,485
Apr 16, 2024	42.80	44.10	42.80	43.60	43.60	2,241
Apr 15, 2024	43.15	43.95	42.40	42.70	42.70	4,954
Apr 12, 2024	43.55	44.65	43.50	43.55	43.55	2,047
Apr 11, 2024	43.90	44.35	43.50	43.70	43.70	3,720
Apr 10, 2024	43.70	44.30	43.50	44.15	44.15	2,749
Apr 9, 2024	43.50	44.25	43.35	44.20	44.20	8,577
Apr 8, 2024	43.50	44.55	43.50	44.00	44.00	9,195
Apr 5, 2024	43.80	44.20	42.00	43.85	43.85	4,297
Apr 4, 2024	43.80	44.65	43.00	43.30	43.30	4,456
Apr 3, 2024	44.00	45.10	43.70	43.70	43.70	12,499
Apr 2, 2024	47.50	47.50	44.45	45.35	45.35	6,543
Mar 28, 2024	45.70	47.20	45.70	47.20	47.20	5,994
Mar 27, 2024	45.90	46.50	45.50	45.80	45.80	3,865
Mar 26, 2024	46.00	46.70	45.80	46.40	46.40	4,247
Mar 25, 2024	2.06 Dividend
Mar 25, 2024	47.20	47.80	45.80	46.40	46.40	3,142
Mar 22, 2024	48.10	49.10	48.00	48.00	45.94	3,084
Mar 21, 2024	49.40	49.70	47.80	48.10	46.04	5,052
Mar 20, 2024	48.10	50.00	48.00	50.00	47.85	3,455
Mar 19, 2024	49.00	49.20	48.20	48.40	46.32	7,925
Mar 18, 2024	49.30	50.20	48.70	48.90	46.80	11,637
Mar 15, 2024	48.50	50.80	48.50	49.40	47.28	2,332
Mar 14, 2024	49.20	49.60	48.60	48.60	46.51	3,949
Mar 13, 2024	50.60	51.00	48.50	48.50	46.42	2,868
Mar 12, 2024	51.00	51.40	50.80	51.20	49.00	2,237
Mar 11, 2024	49.70	51.60	49.30	51.60	49.39	4,998
Mar 8, 2024	49.40	50.40	49.40	50.40	48.24	2,699
Mar 7, 2024	48.80	49.70	48.60	48.70	46.61	3,409
Mar 6, 2024	47.50	49.40	47.00	48.70	46.61	3,195
Mar 5, 2024	47.30	48.20	47.00	47.80	45.75	4,778
Mar 4, 2024	47.60	48.10	46.70	47.10	45.08	2,597
Mar 1, 2024	48.20	48.20	47.10	47.90	45.85	3,128
Feb 29, 2024	48.40	48.40	46.20	47.80	45.75	3,545
Feb 28, 2024	48.70	49.60	48.20	48.20	46.13	2,137
Feb 27, 2024	50.20	50.40	48.50	49.40	47.28	5,491
Feb 26, 2024	51.00	51.00	49.90	50.80	48.62	3,723
Feb 23, 2024	51.80	52.00	51.00	51.60	49.39	4,583
Feb 22, 2024	50.80	51.80	50.20	51.80	49.58	3,547
Feb 21, 2024	50.40	51.00	50.20	51.00	48.81	2,374
Feb 20, 2024	51.40	52.00	50.60	50.60	48.43	2,963
Feb 19, 2024	51.00	52.20	50.60	51.60	49.39	4,985
Feb 16, 2024	51.80	52.00	51.00	51.00	48.81	1,772
Feb 15, 2024	51.60	52.20	51.20	51.80	49.58	2,889
Feb 14, 2024	50.00	52.00	50.00	52.00	49.77	2,242
Feb 13, 2024	51.00	51.80	49.70	49.80	47.66	2,341
Feb 12, 2024	52.60	52.60	50.40	51.40	49.19	4,445
Feb 9, 2024	50.20	52.20	50.20	50.40	48.24	3,643
Feb 8, 2024	49.40	50.80	49.30	50.80	48.62	1,392
Feb 7, 2024	48.70	49.90	48.70	49.90	47.76	1,702
Feb 6, 2024	47.40	49.40	47.40	49.40	47.28	2,790
Feb 5, 2024	46.80	48.60	46.80	47.60	45.56	4,976
Feb 2, 2024	47.00	47.50	46.40	47.30	45.27	4,165
Feb 1, 2024	47.20	47.80	46.70	47.00	44.98	3,475
Jan 31, 2024	47.10	47.80	47.00	47.00	44.98	4,885

1U5.F Wave Life Sciences Ltd.

11.40

+2.70%

4FR.BE Faron Pharmaceuticals Oy

2.0450

-2.85%

26CA.MU ImmunityBio Inc

3.3050

+9.73%

0QF.BE Moderna Inc

39.87

+1.01%

XLS.SW Xlife Sciences AG

21.00

-0.47%

CANTA.ST Cantargia AB (publ)

1.8800

+1.68%

1177.HK SINO BIOPHARM

2.820

-3.75%

MGNX MacroGenics, Inc.

3.0100

-0.66%

ARGX.BR argenx SE

640.20

+0.82%

INVA Innoviva, Inc.

18.90

+0.05%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

BB Biotech AG Ord (BBZA.F)

Related Tickers