Biokarpet S.A. (ATH:BIOKA)
Greece · Delayed Price · Currency is EUR 1.550
-0.005 (-0.32%)
Mar 11, 2026, 4:56 PM EET
Biokarpet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 1.58 | 1.58 | 1.54 | 1.54 | 1.54 | -0.96% | 20,497 |
| Mar 10, 2026 | 1.55 | 1.60 | 1.53 | 1.56 | 1.56 | 0.97% | 34,087 |
| Mar 9, 2026 | 1.47 | 1.54 | 1.45 | 1.54 | 1.54 | -0.32% | 31,561 |
| Mar 6, 2026 | 1.52 | 1.55 | 1.48 | 1.55 | 1.55 | 0.98% | 45,785 |
| Mar 5, 2026 | 1.57 | 1.60 | 1.53 | 1.53 | 1.53 | -0.33% | 21,629 |
| Mar 4, 2026 | 1.50 | 1.56 | 1.50 | 1.54 | 1.54 | 2.33% | 48,058 |
| Mar 3, 2026 | 1.64 | 1.64 | 1.50 | 1.50 | 1.50 | -9.64% | 91,332 |
| Mar 2, 2026 | 1.69 | 1.70 | 1.63 | 1.66 | 1.66 | -4.87% | 27,223 |
| Feb 27, 2026 | 1.77 | 1.80 | 1.71 | 1.75 | 1.75 | 0.87% | 17,880 |
| Feb 26, 2026 | 1.75 | 1.76 | 1.73 | 1.73 | 1.73 | -0.86% | 19,676 |
| Feb 25, 2026 | 1.78 | 1.78 | 1.74 | 1.75 | 1.75 | 0.58% | 22,730 |
| Feb 24, 2026 | 1.76 | 1.76 | 1.74 | 1.74 | 1.74 | -1.42% | 17,604 |
| Feb 20, 2026 | 1.75 | 1.77 | 1.73 | 1.76 | 1.76 | 1.15% | 19,035 |
| Feb 19, 2026 | 1.79 | 1.80 | 1.73 | 1.74 | 1.74 | -3.06% | 15,200 |
| Feb 18, 2026 | 1.76 | 1.80 | 1.74 | 1.80 | 1.80 | 2.57% | 31,719 |
| Feb 17, 2026 | 1.74 | 1.77 | 1.71 | 1.75 | 1.75 | - | 16,057 |
| Feb 16, 2026 | 1.78 | 1.78 | 1.73 | 1.75 | 1.75 | -0.57% | 16,936 |
| Feb 13, 2026 | 1.77 | 1.79 | 1.72 | 1.76 | 1.76 | -1.68% | 31,906 |
| Feb 12, 2026 | 1.81 | 1.83 | 1.76 | 1.79 | 1.79 | 0.56% | 23,000 |
| Feb 11, 2026 | 1.78 | 1.79 | 1.73 | 1.78 | 1.78 | 1.14% | 33,479 |
| Feb 10, 2026 | 1.79 | 1.83 | 1.76 | 1.76 | 1.76 | -2.22% | 30,324 |
| Feb 9, 2026 | 1.88 | 1.88 | 1.79 | 1.80 | 1.80 | -1.64% | 15,768 |
| Feb 6, 2026 | 1.84 | 1.86 | 1.77 | 1.83 | 1.83 | -1.08% | 33,700 |
| Feb 5, 2026 | 1.84 | 1.85 | 1.81 | 1.85 | 1.85 | 1.09% | 30,468 |
| Feb 4, 2026 | 1.83 | 1.84 | 1.79 | 1.83 | 1.83 | 1.10% | 46,102 |
| Feb 3, 2026 | 1.84 | 1.89 | 1.81 | 1.81 | 1.81 | -2.43% | 37,165 |
| Feb 2, 2026 | 1.80 | 1.89 | 1.79 | 1.86 | 1.86 | 1.92% | 42,188 |
| Jan 30, 2026 | 1.88 | 1.88 | 1.81 | 1.82 | 1.82 | -1.09% | 34,334 |
| Jan 29, 2026 | 1.85 | 1.94 | 1.84 | 1.84 | 1.84 | - | 101,095 |
| Jan 28, 2026 | 1.79 | 1.87 | 1.79 | 1.84 | 1.84 | 3.08% | 117,651 |
| Jan 27, 2026 | 1.81 | 1.85 | 1.78 | 1.79 | 1.79 | -1.38% | 106,920 |
| Jan 26, 2026 | 1.82 | 1.85 | 1.81 | 1.81 | 1.81 | -1.09% | 35,490 |
| Jan 23, 2026 | 1.89 | 1.91 | 1.80 | 1.83 | 1.83 | -0.81% | 93,941 |
| Jan 22, 2026 | 1.90 | 1.91 | 1.85 | 1.85 | 1.85 | -1.07% | 55,455 |
| Jan 21, 2026 | 1.83 | 1.87 | 1.81 | 1.87 | 1.87 | 1.08% | 21,841 |
| Jan 20, 2026 | 1.90 | 1.90 | 1.81 | 1.85 | 1.85 | -2.38% | 40,967 |
| Jan 19, 2026 | 1.90 | 1.90 | 1.87 | 1.89 | 1.89 | -0.53% | 15,726 |
| Jan 16, 2026 | 1.94 | 1.94 | 1.87 | 1.90 | 1.90 | -1.55% | 23,837 |
| Jan 15, 2026 | 1.95 | 1.97 | 1.92 | 1.93 | 1.93 | -0.77% | 22,795 |
| Jan 14, 2026 | 1.95 | 1.97 | 1.93 | 1.95 | 1.95 | - | 23,551 |
| Jan 13, 2026 | 1.98 | 2.00 | 1.95 | 1.95 | 1.95 | -1.52% | 49,654 |
| Jan 12, 2026 | 1.99 | 2.00 | 1.97 | 1.98 | 1.98 | -1.00% | 25,154 |
| Jan 9, 2026 | 2.00 | 2.00 | 1.96 | 2.00 | 2.00 | 0.25% | 22,607 |
| Jan 8, 2026 | 2.00 | 2.01 | 1.95 | 1.99 | 1.99 | -0.50% | 42,373 |
| Jan 7, 2026 | 2.00 | 2.03 | 1.98 | 2.00 | 2.00 | - | 45,382 |
| Jan 5, 2026 | 1.99 | 2.01 | 1.97 | 2.00 | 2.00 | 1.27% | 48,890 |
| Jan 2, 2026 | 1.99 | 2.06 | 1.95 | 1.98 | 1.98 | 0.51% | 210,453 |
| Dec 31, 2025 | 1.94 | 1.97 | 1.92 | 1.97 | 1.97 | 2.34% | 31,020 |
| Dec 30, 2025 | 1.91 | 1.93 | 1.90 | 1.92 | 1.92 | - | 19,294 |
| Dec 29, 2025 | 1.93 | 1.93 | 1.90 | 1.92 | 1.92 | -0.52% | 14,119 |