Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Bioinvent Inter (0H22) Share Price History

Time period:
to
Date Open High Low Close Volume
8th Jul 2025 (Tue) 36.05 36.10 34.25 36.10 0
7th Jul 2025 (Mon) 35.775 36.525 34.00 36.525 202
4th Jul 2025 (Fri) 35.675 36.45 33.90 36.45 815
3rd Jul 2025 (Thu) 34.725 35.575 33.00 35.575 1,032
2nd Jul 2025 (Wed) 34.20 34.20 32.50 33.825 0
1st Jul 2025 (Tue) 34.35 34.35 32.65 34.30 0
30th Jun 2025 (Mon) 35.00 35.00 33.25 34.875 0
27th Jun 2025 (Fri) 35.30 35.30 33.55 35.15 0
26th Jun 2025 (Thu) 36.625 36.625 34.80 35.40 693
25th Jun 2025 (Wed) 36.20 36.25 34.40 36.25 710
24th Jun 2025 (Tue) 36.675 37.10 34.85 37.10 0
23rd Jun 2025 (Mon) 36.40 36.40 34.60 36.00 581
20th Jun 2025 (Fri) 36.20 36.20 36.20 35.875 0
19th Jun 2025 (Thu) 35.775 35.875 34.00 35.875 642
18th Jun 2025 (Wed) 36.525 36.525 34.70 36.40 0
17th Jun 2025 (Tue) 37.00 37.00 35.15 36.625 0
16th Jun 2025 (Mon) 36.525 36.525 34.70 36.40 0
13th Jun 2025 (Fri) 37.625 37.625 35.75 37.10 0
12th Jun 2025 (Thu) 37.45 37.625 35.60 37.625 1,071
11th Jun 2025 (Wed) 37.40 38.675 35.55 37.675 3,094
10th Jun 2025 (Tue) 37.10 37.925 35.25 36.725 0
9th Jun 2025 (Mon) 38.625 38.875 36.70 37.825 0
6th Jun 2025 (Fri) 37.525 37.525 37.525 37.525 0
5th Jun 2025 (Thu) 37.30 38.575 35.45 37.525 2,800
4th Jun 2025 (Wed) 39.00 39.00 37.05 37.825 0
3rd Jun 2025 (Tue) 39.45 39.725 37.50 38.575 0
2nd Jun 2025 (Mon) 35.675 39.35 33.90 39.35 73
30th May 2025 (Fri) 37.525 38.10 34.40 36.525 0
29th May 2025 (Thu) 37.45 37.45 37.45 37.45 0
28th May 2025 (Wed) 37.20 37.35 35.35 37.45 0
27th May 2025 (Tue) 37.00 41.35 35.15 37.45 1,642
26th May 2025 (Mon) 36.30 36.30 36.30 36.30 5,394
23rd May 2025 (Fri) 31.525 31.525 29.95 30.775 0
22nd May 2025 (Thu) 31.925 31.925 30.35 30.925 0
21st May 2025 (Wed) 31.20 32.10 29.65 32.10 0
20th May 2025 (Tue) 30.675 31.05 29.15 31.05 0
19th May 2025 (Mon) 31.10 31.10 29.55 30.20 0
16th May 2025 (Fri) 31.25 32.20 29.70 30.525 0
15th May 2025 (Thu) 28.20 30.25 26.80 30.15 0
14th May 2025 (Wed) 33.40 33.40 26.575 27.725 0
13th May 2025 (Tue) 32.925 34.15 31.30 33.05 0
12th May 2025 (Mon) 33.20 33.20 30.575 32.525 0
9th May 2025 (Fri) 33.40 33.40 31.625 32.525 0
FTSE 100 Latest
Value8,867.02
Change12.84