Biokarpet S.A. (ATH:BIOKA)
Greece · Delayed Price · Currency is EUR 1.925
-0.005 (-0.26%)
Dec 16, 2025, 11:01 AM EET
Biokarpet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 4, 2025 | 1.85 | 1.88 | 1.84 | 1.84 | 1.84 | -0.27% | 35,427 |
| Dec 3, 2025 | 1.90 | 1.90 | 1.80 | 1.84 | 1.84 | -3.16% | 119,517 |
| Dec 2, 2025 | 1.96 | 1.96 | 1.89 | 1.90 | 1.90 | -2.81% | 64,104 |
| Dec 1, 2025 | 1.97 | 1.97 | 1.94 | 1.96 | 1.96 | -0.51% | 35,934 |
| Nov 28, 2025 | 1.97 | 1.97 | 1.90 | 1.97 | 1.97 | 1.29% | 41,937 |
| Nov 27, 2025 | 1.95 | 1.97 | 1.93 | 1.94 | 1.94 | 0.52% | 31,784 |
| Nov 26, 2025 | 1.91 | 1.95 | 1.90 | 1.93 | 1.93 | 3.76% | 50,729 |
| Nov 25, 2025 | 1.86 | 1.90 | 1.82 | 1.86 | 1.86 | 1.64% | 43,144 |
| 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 |