Biokarpet S.A. (ATH:BIOKA)
Greece · Delayed Price · Currency is EUR 1.755
-0.040 (-2.23%)
Feb 19, 2026, 1:29 PM EET
Biokarpet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 19, 2026 | 1.79 | 1.80 | 1.77 | 1.77 | - | -1.39% | 4,900 |
| 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 |
| Dec 23, 2025 | 1.92 | 1.94 | 1.91 | 1.93 | 1.93 | - | 18,826 |
| Dec 22, 2025 | 1.95 | 1.95 | 1.92 | 1.93 | 1.93 | 0.78% | 18,683 |
| Dec 19, 2025 | 1.94 | 1.94 | 1.89 | 1.92 | 1.92 | -0.52% | 15,742 |
| Dec 18, 2025 | 1.93 | 1.93 | 1.89 | 1.93 | 1.93 | 2.12% | 27,588 |
| Dec 17, 2025 | 1.93 | 1.96 | 1.89 | 1.89 | 1.89 | -1.57% | 40,538 |
| Dec 16, 2025 | 1.93 | 1.93 | 1.87 | 1.92 | 1.92 | -0.78% | 20,560 |
| Dec 15, 2025 | 1.95 | 1.96 | 1.91 | 1.93 | 1.93 | -1.03% | 16,724 |
| Dec 12, 2025 | 1.97 | 1.97 | 1.91 | 1.95 | 1.95 | 0.26% | 30,497 |
| Dec 11, 2025 | 1.93 | 1.97 | 1.92 | 1.95 | 1.95 | 1.04% | 35,413 |
| Dec 10, 2025 | 1.89 | 1.93 | 1.89 | 1.93 | 1.93 | 1.85% | 20,514 |
| Dec 9, 2025 | 1.94 | 1.94 | 1.89 | 1.89 | 1.89 | -2.58% | 19,396 |
| Dec 8, 2025 | 1.90 | 1.95 | 1.84 | 1.94 | 1.94 | 4.30% | 40,294 |
| Dec 5, 2025 | 1.87 | 1.88 | 1.85 | 1.86 | 1.86 | 1.36% | 29,311 |