Biokarpet S.A. (ATH:BIOKA)
Greece · Delayed Price · Currency is EUR 1.820
+0.010 (0.55%)
Sep 10, 2025, 2:38 PM EET
Biokarpet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 1.84 | 1.84 | 1.79 | 1.81 | 1.81 | -0.55% | 14,279 |
| Sep 8, 2025 | 1.81 | 1.84 | 1.78 | 1.82 | 1.82 | - | 17,618 |
| Sep 5, 2025 | 1.85 | 1.85 | 1.81 | 1.82 | 1.82 | -1.09% | 17,819 |
| Sep 4, 2025 | 1.87 | 1.87 | 1.83 | 1.84 | 1.84 | -1.60% | 19,262 |
| Sep 3, 2025 | 1.88 | 1.89 | 1.87 | 1.87 | 1.87 | -0.53% | 14,660 |
| Sep 2, 2025 | 1.95 | 1.95 | 1.85 | 1.88 | 1.88 | -3.59% | 23,799 |
| Sep 1, 2025 | 2.00 | 2.00 | 1.93 | 1.95 | 1.95 | -2.50% | 35,015 |
| Aug 29, 2025 | 2.10 | 2.12 | 1.99 | 2.00 | 2.00 | -5.21% | 74,506 |
| Aug 28, 2025 | 2.06 | 2.12 | 2.00 | 2.11 | 2.11 | 2.93% | 114,136 |
| Aug 27, 2025 | 1.99 | 2.05 | 1.96 | 2.05 | 2.05 | 5.13% | 71,349 |
| Aug 26, 2025 | 1.99 | 1.99 | 1.94 | 1.95 | 1.95 | -1.52% | 31,496 |
| Aug 25, 2025 | 2.02 | 2.03 | 1.98 | 1.98 | 1.98 | -1.98% | 46,952 |
| Aug 22, 2025 | 2.02 | 2.03 | 2.00 | 2.02 | 2.00 | -0.49% | 29,756 |
| Aug 21, 2025 | 2.00 | 2.04 | 2.00 | 2.03 | 2.01 | 2.01% | 16,296 |
| Aug 20, 2025 | 1.99 | 2.00 | 1.93 | 1.99 | 1.97 | - | 27,517 |
| Aug 19, 2025 | 1.99 | 1.99 | 1.94 | 1.99 | 1.97 | - | 20,849 |
| Aug 18, 2025 | 2.00 | 2.00 | 1.98 | 1.99 | 1.97 | -1.00% | 10,739 |
| Aug 14, 2025 | 1.98 | 2.02 | 1.98 | 2.01 | 1.99 | 0.50% | 31,018 |
| Aug 13, 2025 | 1.93 | 2.00 | 1.92 | 2.00 | 1.98 | 4.17% | 39,165 |
| Aug 12, 2025 | 1.90 | 1.93 | 1.87 | 1.92 | 1.90 | - | 23,802 |
| Aug 11, 2025 | 1.93 | 1.93 | 1.89 | 1.92 | 1.90 | -0.52% | 12,461 |
| Aug 8, 2025 | 1.92 | 1.93 | 1.87 | 1.93 | 1.91 | 1.05% | 32,240 |
| Aug 7, 2025 | 1.90 | 1.92 | 1.87 | 1.91 | 1.89 | -0.52% | 20,538 |
| Aug 6, 2025 | 1.96 | 1.96 | 1.84 | 1.92 | 1.90 | -1.03% | 49,387 |
| Aug 5, 2025 | 1.92 | 1.94 | 1.89 | 1.94 | 1.92 | 1.04% | 16,105 |
| Aug 4, 2025 | 1.87 | 1.92 | 1.85 | 1.92 | 1.90 | 3.23% | 16,614 |
| Aug 1, 2025 | 1.87 | 1.89 | 1.84 | 1.86 | 1.84 | -2.11% | 10,989 |
| Jul 31, 2025 | 1.87 | 1.90 | 1.84 | 1.90 | 1.88 | 2.15% | 22,436 |
| Jul 30, 2025 | 1.89 | 1.90 | 1.84 | 1.86 | 1.84 | -1.06% | 14,552 |
| Jul 29, 2025 | 1.91 | 1.91 | 1.85 | 1.88 | 1.86 | -1.57% | 36,286 |
| Jul 28, 2025 | 2.00 | 2.00 | 1.90 | 1.91 | 1.89 | -4.50% | 51,847 |
| Jul 25, 2025 | 2.03 | 2.05 | 1.99 | 2.00 | 1.98 | -1.48% | 17,519 |
| Jul 24, 2025 | 2.00 | 2.05 | 1.98 | 2.03 | 2.01 | 4.10% | 106,372 |
| Jul 23, 2025 | 1.88 | 1.96 | 1.88 | 1.95 | 1.93 | 4.84% | 80,842 |
| Jul 22, 2025 | 1.90 | 1.90 | 1.83 | 1.86 | 1.84 | -1.06% | 14,528 |
| Jul 21, 2025 | 1.79 | 1.89 | 1.79 | 1.88 | 1.86 | 5.03% | 55,229 |
| Jul 18, 2025 | 1.79 | 1.82 | 1.78 | 1.79 | 1.77 | -0.56% | 15,762 |
| Jul 17, 2025 | 1.77 | 1.81 | 1.76 | 1.80 | 1.78 | 1.69% | 33,530 |
| Jul 16, 2025 | 1.80 | 1.80 | 1.77 | 1.77 | 1.75 | -1.12% | 13,245 |
| Jul 15, 2025 | 1.79 | 1.79 | 1.76 | 1.79 | 1.77 | - | 12,652 |
| Jul 14, 2025 | 1.80 | 1.81 | 1.72 | 1.79 | 1.77 | -1.10% | 22,639 |
| Jul 11, 2025 | 1.81 | 1.82 | 1.79 | 1.81 | 1.79 | 0.56% | 15,884 |
| Jul 10, 2025 | 1.76 | 1.82 | 1.75 | 1.80 | 1.78 | 3.45% | 45,461 |
| Jul 9, 2025 | 1.79 | 1.82 | 1.73 | 1.74 | 1.72 | -1.14% | 39,499 |
| Jul 8, 2025 | 1.77 | 1.80 | 1.75 | 1.76 | 1.74 | -0.56% | 36,241 |
| Jul 7, 2025 | 1.77 | 1.79 | 1.74 | 1.77 | 1.75 | - | 16,009 |
| Jul 4, 2025 | 1.78 | 1.79 | 1.74 | 1.77 | 1.75 | -0.56% | 25,753 |
| Jul 3, 2025 | 1.76 | 1.78 | 1.73 | 1.78 | 1.76 | - | 16,104 |
| Jul 2, 2025 | 1.79 | 1.79 | 1.75 | 1.78 | 1.76 | 0.56% | 13,904 |
| Jul 1, 2025 | 1.76 | 1.78 | 1.75 | 1.77 | 1.75 | 0.57% | 13,776 |