Biokarpet S.A. (ATH:BIOKA)
Greece · Delayed Price · Currency is EUR 1.860
-0.040 (-2.11%)
Aug 1, 2025, 5:10 PM EET
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1.87 | 1.89 | 1.84 | 1.86 | 1.86 | -2.11% | 10,989 |
| Jul 31, 2025 | 1.87 | 1.90 | 1.84 | 1.90 | 1.90 | 2.15% | 22,642 |
| Jul 30, 2025 | 1.89 | 1.90 | 1.84 | 1.86 | 1.86 | -1.06% | 14,552 |
| Jul 29, 2025 | 1.91 | 1.91 | 1.85 | 1.88 | 1.88 | -1.57% | 36,286 |
| Jul 28, 2025 | 2.00 | 2.00 | 1.90 | 1.91 | 1.91 | -4.50% | 51,847 |
| Jul 25, 2025 | 2.03 | 2.05 | 1.99 | 2.00 | 2.00 | -1.48% | 17,519 |
| Jul 24, 2025 | 2.00 | 2.05 | 1.98 | 2.03 | 2.03 | 4.10% | 106,372 |
| Jul 23, 2025 | 1.88 | 1.96 | 1.88 | 1.95 | 1.95 | 4.84% | 80,852 |
| Jul 22, 2025 | 1.90 | 1.90 | 1.83 | 1.86 | 1.86 | -1.06% | 14,528 |
| Jul 21, 2025 | 1.79 | 1.89 | 1.79 | 1.88 | 1.88 | 5.03% | 55,229 |
| Jul 18, 2025 | 1.79 | 1.82 | 1.78 | 1.79 | 1.79 | -0.56% | 15,762 |
| Jul 17, 2025 | 1.77 | 1.81 | 1.76 | 1.80 | 1.80 | 1.69% | 33,530 |
| Jul 16, 2025 | 1.80 | 1.80 | 1.77 | 1.77 | 1.77 | -1.12% | 13,245 |
| Jul 15, 2025 | 1.79 | 1.79 | 1.76 | 1.79 | 1.79 | - | 12,652 |
| Jul 14, 2025 | 1.80 | 1.81 | 1.72 | 1.79 | 1.79 | -1.10% | 22,639 |
| Jul 11, 2025 | 1.81 | 1.82 | 1.79 | 1.81 | 1.81 | 0.56% | 15,884 |
| Jul 10, 2025 | 1.76 | 1.82 | 1.75 | 1.80 | 1.80 | 3.45% | 45,461 |
| Jul 9, 2025 | 1.79 | 1.82 | 1.73 | 1.74 | 1.74 | -1.14% | 39,499 |
| Jul 8, 2025 | 1.77 | 1.80 | 1.75 | 1.76 | 1.76 | -0.56% | 36,241 |
| Jul 7, 2025 | 1.77 | 1.79 | 1.74 | 1.77 | 1.77 | - | 16,009 |
| Jul 4, 2025 | 1.78 | 1.79 | 1.74 | 1.77 | 1.77 | -0.56% | 25,753 |
| Jul 3, 2025 | 1.76 | 1.78 | 1.73 | 1.78 | 1.78 | - | 16,104 |
| Jul 2, 2025 | 1.79 | 1.79 | 1.75 | 1.78 | 1.78 | 0.56% | 13,904 |
| Jul 1, 2025 | 1.76 | 1.78 | 1.75 | 1.77 | 1.77 | 0.57% | 13,776 |
| Jun 30, 2025 | 1.74 | 1.77 | 1.73 | 1.76 | 1.76 | 1.15% | 10,211 |
| Jun 27, 2025 | 1.76 | 1.82 | 1.72 | 1.74 | 1.74 | - | 25,458 |
| Jun 26, 2025 | 1.78 | 1.80 | 1.73 | 1.74 | 1.74 | -1.69% | 14,960 |
| Jun 25, 2025 | 1.70 | 1.77 | 1.68 | 1.77 | 1.77 | 3.51% | 16,925 |
| Jun 24, 2025 | 1.71 | 1.73 | 1.69 | 1.71 | 1.71 | 2.40% | 14,643 |
| Jun 23, 2025 | 1.70 | 1.71 | 1.65 | 1.67 | 1.67 | -2.34% | 13,249 |
| Jun 20, 2025 | 1.71 | 1.73 | 1.65 | 1.71 | 1.71 | - | 20,033 |
| Jun 19, 2025 | 1.71 | 1.73 | 1.68 | 1.71 | 1.71 | 0.59% | 10,462 |
| Jun 18, 2025 | 1.78 | 1.80 | 1.69 | 1.70 | 1.70 | -2.86% | 12,194 |
| Jun 17, 2025 | 1.75 | 1.77 | 1.72 | 1.75 | 1.75 | - | 16,308 |
| Jun 16, 2025 | 1.77 | 1.77 | 1.71 | 1.75 | 1.75 | -1.69% | 23,220 |
| Jun 13, 2025 | 1.75 | 1.78 | 1.73 | 1.78 | 1.78 | -2.20% | 24,818 |
| Jun 12, 2025 | 1.84 | 1.85 | 1.78 | 1.82 | 1.82 | -1.09% | 13,604 |
| Jun 11, 2025 | 1.83 | 1.84 | 1.81 | 1.84 | 1.84 | 0.55% | 10,814 |
| Jun 10, 2025 | 1.78 | 1.85 | 1.78 | 1.83 | 1.83 | 2.23% | 16,483 |
| Jun 6, 2025 | 1.81 | 1.83 | 1.78 | 1.79 | 1.79 | -1.10% | 7,414 |
| Jun 5, 2025 | 1.82 | 1.82 | 1.78 | 1.81 | 1.81 | 0.56% | 13,674 |
| Jun 4, 2025 | 1.72 | 1.80 | 1.72 | 1.80 | 1.80 | 4.65% | 20,531 |
| Jun 3, 2025 | 1.75 | 1.75 | 1.70 | 1.72 | 1.72 | - | 16,685 |
| Jun 2, 2025 | 1.75 | 1.75 | 1.71 | 1.72 | 1.72 | 0.58% | 16,704 |
| May 30, 2025 | 1.73 | 1.74 | 1.70 | 1.71 | 1.71 | -1.72% | 13,957 |
| May 29, 2025 | 1.76 | 1.77 | 1.72 | 1.74 | 1.74 | - | 14,226 |
| May 28, 2025 | 1.77 | 1.79 | 1.74 | 1.74 | 1.74 | -1.69% | 13,949 |
| May 27, 2025 | 1.77 | 1.79 | 1.75 | 1.77 | 1.77 | 1.14% | 9,552 |
| May 26, 2025 | 1.73 | 1.77 | 1.73 | 1.75 | 1.75 | 1.16% | 12,912 |
| May 23, 2025 | 1.83 | 1.83 | 1.72 | 1.73 | 1.73 | -5.46% | 22,932 |