Biokarpet S.A. (ATH:BIOKA)
Greece · Delayed Price · Currency is EUR 1.830
-0.045 (-2.40%)
Nov 24, 2025, 4:59 PM EET
Biokarpet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 24, 2025 | 1.88 | 1.92 | 1.82 | 1.83 | 1.83 | -2.40% | 55,241 |
| Nov 21, 2025 | 1.80 | 1.92 | 1.80 | 1.88 | 1.88 | 1.90% | 46,834 |
| Nov 20, 2025 | 1.78 | 1.86 | 1.78 | 1.84 | 1.84 | 4.55% | 50,267 |
| Nov 19, 2025 | 1.77 | 1.80 | 1.70 | 1.76 | 1.76 | -0.85% | 88,061 |
| Nov 18, 2025 | 1.79 | 1.80 | 1.77 | 1.78 | 1.78 | -3.01% | 19,943 |
| Nov 17, 2025 | 1.82 | 1.83 | 1.80 | 1.83 | 1.83 | 0.55% | 9,880 |
| Nov 14, 2025 | 1.81 | 1.84 | 1.80 | 1.82 | 1.82 | - | 14,251 |
| Nov 13, 2025 | 1.86 | 1.89 | 1.82 | 1.82 | 1.82 | -1.62% | 17,518 |
| Nov 12, 2025 | 1.82 | 1.88 | 1.82 | 1.85 | 1.85 | 0.27% | 14,740 |
| Nov 11, 2025 | 1.84 | 1.86 | 1.82 | 1.85 | 1.85 | -0.81% | 8,885 |
| Nov 10, 2025 | 1.83 | 1.86 | 1.79 | 1.86 | 1.86 | 3.91% | 22,695 |
| Nov 7, 2025 | 1.80 | 1.82 | 1.78 | 1.79 | 1.79 | - | 24,055 |
| Nov 6, 2025 | 1.82 | 1.83 | 1.78 | 1.79 | 1.79 | -1.38% | 26,926 |
| Nov 5, 2025 | 1.81 | 1.82 | 1.77 | 1.82 | 1.82 | 0.83% | 14,474 |
| Nov 4, 2025 | 1.82 | 1.83 | 1.80 | 1.80 | 1.80 | -3.23% | 29,304 |
| Nov 3, 2025 | 1.91 | 1.91 | 1.86 | 1.86 | 1.86 | -2.62% | 17,305 |
| Oct 31, 2025 | 1.91 | 1.92 | 1.88 | 1.91 | 1.91 | -0.26% | 31,691 |
| Oct 30, 2025 | 1.94 | 1.94 | 1.90 | 1.92 | 1.92 | -1.03% | 29,317 |
| Oct 29, 2025 | 1.93 | 1.95 | 1.89 | 1.94 | 1.94 | 1.04% | 38,255 |
| Oct 27, 2025 | 1.95 | 1.96 | 1.88 | 1.92 | 1.92 | -1.29% | 43,529 |
| Oct 24, 2025 | 1.96 | 1.97 | 1.90 | 1.94 | 1.94 | 1.04% | 59,043 |
| Oct 23, 2025 | 1.85 | 1.92 | 1.81 | 1.92 | 1.92 | 2.40% | 36,186 |
| Oct 22, 2025 | 1.93 | 1.93 | 1.86 | 1.88 | 1.88 | -0.79% | 23,446 |
| Oct 21, 2025 | 1.78 | 1.91 | 1.78 | 1.89 | 1.89 | 6.78% | 55,807 |
| Oct 20, 2025 | 1.77 | 1.77 | 1.73 | 1.77 | 1.77 | 1.72% | 24,063 |
| Oct 17, 2025 | 1.70 | 1.75 | 1.68 | 1.74 | 1.74 | - | 38,069 |
| Oct 16, 2025 | 1.80 | 1.80 | 1.73 | 1.74 | 1.74 | -3.87% | 47,254 |
| Oct 15, 2025 | 1.85 | 1.87 | 1.79 | 1.81 | 1.81 | -1.90% | 33,617 |
| Oct 14, 2025 | 1.85 | 1.85 | 1.83 | 1.85 | 1.85 | -0.81% | 11,101 |
| Oct 13, 2025 | 1.86 | 1.86 | 1.82 | 1.86 | 1.86 | -0.27% | 12,031 |
| Oct 10, 2025 | 1.83 | 1.87 | 1.80 | 1.87 | 1.87 | 2.47% | 19,361 |
| Oct 9, 2025 | 1.84 | 1.85 | 1.79 | 1.82 | 1.82 | 0.55% | 25,578 |
| Oct 8, 2025 | 1.86 | 1.87 | 1.81 | 1.81 | 1.81 | -2.16% | 24,616 |
| Oct 7, 2025 | 1.84 | 1.86 | 1.82 | 1.85 | 1.85 | -0.54% | 23,924 |
| Oct 6, 2025 | 1.88 | 1.89 | 1.84 | 1.86 | 1.86 | -2.11% | 21,303 |
| Oct 3, 2025 | 1.87 | 1.90 | 1.84 | 1.90 | 1.90 | 2.15% | 39,613 |
| Oct 2, 2025 | 1.85 | 1.87 | 1.83 | 1.86 | 1.86 | - | 38,166 |
| Oct 1, 2025 | 1.86 | 1.87 | 1.83 | 1.86 | 1.86 | - | 66,960 |
| Sep 30, 2025 | 1.88 | 1.89 | 1.81 | 1.86 | 1.86 | -2.11% | 105,477 |
| Sep 29, 2025 | 1.94 | 1.96 | 1.87 | 1.90 | 1.90 | -1.55% | 74,454 |
| Sep 26, 2025 | 2.05 | 2.05 | 1.90 | 1.93 | 1.93 | -3.50% | 48,659 |
| Sep 25, 2025 | 2.04 | 2.04 | 2.00 | 2.00 | 2.00 | -1.96% | 12,762 |
| Sep 24, 2025 | 2.00 | 2.04 | 2.00 | 2.04 | 2.04 | 1.49% | 21,401 |
| Sep 23, 2025 | 1.97 | 2.02 | 1.97 | 2.01 | 2.01 | 2.81% | 28,685 |
| Sep 22, 2025 | 1.95 | 1.98 | 1.94 | 1.96 | 1.96 | 0.26% | 217,032 |
| Sep 19, 2025 | 1.95 | 1.96 | 1.92 | 1.95 | 1.95 | 0.52% | 14,095 |
| Sep 18, 2025 | 1.93 | 1.96 | 1.91 | 1.94 | 1.94 | 0.78% | 16,365 |
| Sep 17, 2025 | 1.94 | 1.96 | 1.90 | 1.93 | 1.93 | -0.52% | 13,517 |
| Sep 16, 2025 | 1.94 | 1.94 | 1.92 | 1.94 | 1.94 | -0.77% | 10,040 |
| Sep 15, 2025 | 1.98 | 1.98 | 1.93 | 1.95 | 1.95 | - | 10,252 |