Biokarpet S.A. (ATH:BIOKA)
Greece · Delayed Price · Currency is EUR 1.560
+0.010 (0.65%)
Apr 1, 2026, 5:09 PM EET
Biokarpet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 1.58 | 1.58 | 1.54 | 1.54 | - | -0.65% | 5,320 |
| Mar 31, 2026 | 1.53 | 1.55 | 1.52 | 1.55 | 1.55 | 3.68% | 14,050 |
| Mar 30, 2026 | 1.55 | 1.55 | 1.50 | 1.50 | 1.50 | -3.86% | 14,540 |
| Mar 27, 2026 | 1.50 | 1.56 | 1.47 | 1.56 | 1.56 | 1.97% | 23,853 |
| Mar 26, 2026 | 1.54 | 1.55 | 1.50 | 1.53 | 1.53 | - | 12,318 |
| Mar 24, 2026 | 1.53 | 1.56 | 1.53 | 1.53 | 1.53 | -1.61% | 10,148 |
| Mar 23, 2026 | 1.48 | 1.56 | 1.48 | 1.55 | 1.55 | 0.65% | 14,199 |
| Mar 20, 2026 | 1.47 | 1.54 | 1.47 | 1.54 | 1.54 | 2.67% | 10,780 |
| Mar 19, 2026 | 1.51 | 1.53 | 1.50 | 1.50 | 1.50 | -2.60% | 17,205 |
| Mar 18, 2026 | 1.57 | 1.57 | 1.53 | 1.54 | 1.54 | - | 11,311 |
| Mar 17, 2026 | 1.55 | 1.58 | 1.54 | 1.54 | 1.54 | -0.65% | 16,764 |
| Mar 16, 2026 | 1.59 | 1.59 | 1.51 | 1.55 | 1.55 | - | 15,626 |
| Mar 13, 2026 | 1.55 | 1.57 | 1.53 | 1.55 | 1.55 | -0.32% | 22,798 |
| Mar 12, 2026 | 1.54 | 1.56 | 1.52 | 1.56 | 1.56 | 0.97% | 14,487 |
| 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 |