Biokarpet S.A. (ATH:BIOKA)
Greece · Delayed Price · Currency is EUR 1.680
-0.010 (-0.59%)
May 29, 2026, 5:14 PM EET
Biokarpet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 1.70 | 1.70 | 1.68 | 1.68 | 1.68 | -0.59% | 9,023 |
| May 28, 2026 | 1.68 | 1.69 | 1.67 | 1.69 | 1.69 | 0.24% | 8,728 |
| May 27, 2026 | 1.69 | 1.71 | 1.68 | 1.69 | 1.69 | 0.84% | 15,417 |
| May 26, 2026 | 1.67 | 1.67 | 1.63 | 1.67 | 1.67 | 0.36% | 27,891 |
| May 25, 2026 | 1.67 | 1.67 | 1.63 | 1.67 | 1.67 | 1.34% | 16,970 |
| May 22, 2026 | 1.62 | 1.64 | 1.61 | 1.64 | 1.64 | 0.86% | 16,375 |
| May 21, 2026 | 1.62 | 1.64 | 1.62 | 1.63 | 1.63 | - | 10,247 |
| May 20, 2026 | 1.63 | 1.63 | 1.60 | 1.63 | 1.63 | -0.37% | 10,179 |
| May 19, 2026 | 1.66 | 1.66 | 1.62 | 1.64 | 1.64 | -0.24% | 5,066 |
| May 18, 2026 | 1.65 | 1.65 | 1.61 | 1.64 | 1.64 | -0.61% | 7,970 |
| May 15, 2026 | 1.65 | 1.69 | 1.65 | 1.65 | 1.65 | 1.48% | 8,215 |
| May 14, 2026 | 1.64 | 1.65 | 1.62 | 1.63 | 1.63 | 0.37% | 17,164 |
| May 13, 2026 | 1.64 | 1.65 | 1.61 | 1.62 | 1.62 | -1.46% | 11,410 |
| May 12, 2026 | 1.63 | 1.64 | 1.61 | 1.64 | 1.64 | 0.86% | 15,707 |
| May 11, 2026 | 1.65 | 1.65 | 1.60 | 1.63 | 1.63 | 1.24% | 7,866 |
| May 8, 2026 | 1.61 | 1.67 | 1.60 | 1.61 | 1.61 | -2.19% | 20,915 |
| May 7, 2026 | 1.69 | 1.69 | 1.63 | 1.65 | 1.65 | -1.79% | 15,757 |
| May 6, 2026 | 1.63 | 1.69 | 1.63 | 1.68 | 1.68 | 3.97% | 20,715 |
| May 5, 2026 | 1.61 | 1.65 | 1.60 | 1.61 | 1.61 | -0.25% | 13,898 |
| May 4, 2026 | 1.65 | 1.65 | 1.61 | 1.62 | 1.62 | -2.06% | 16,954 |
| Apr 30, 2026 | 1.68 | 1.69 | 1.64 | 1.65 | 1.65 | -2.48% | 15,355 |
| Apr 29, 2026 | 1.69 | 1.73 | 1.67 | 1.69 | 1.69 | -1.97% | 14,357 |
| Apr 28, 2026 | 1.73 | 1.77 | 1.70 | 1.73 | 1.73 | -0.35% | 27,019 |
| Apr 27, 2026 | 1.72 | 1.75 | 1.72 | 1.73 | 1.73 | 0.46% | 13,665 |
| Apr 24, 2026 | 1.72 | 1.72 | 1.70 | 1.72 | 1.72 | 0.35% | 11,048 |
| Apr 23, 2026 | 1.72 | 1.72 | 1.69 | 1.72 | 1.72 | -0.12% | 11,439 |
| Apr 22, 2026 | 1.72 | 1.72 | 1.68 | 1.72 | 1.72 | 0.12% | 16,425 |
| Apr 21, 2026 | 1.73 | 1.73 | 1.68 | 1.72 | 1.72 | 0.23% | 15,763 |
| Apr 20, 2026 | 1.75 | 1.75 | 1.69 | 1.71 | 1.71 | -2.06% | 23,910 |
| Apr 17, 2026 | 1.74 | 1.77 | 1.73 | 1.75 | 1.75 | - | 14,002 |
| Apr 16, 2026 | 1.72 | 1.77 | 1.70 | 1.75 | 1.75 | 2.94% | 30,201 |
| Apr 15, 2026 | 1.71 | 1.72 | 1.68 | 1.70 | 1.70 | -0.93% | 13,207 |
| Apr 14, 2026 | 1.62 | 1.73 | 1.61 | 1.72 | 1.72 | 6.06% | 22,751 |
| Apr 9, 2026 | 1.61 | 1.62 | 1.58 | 1.62 | 1.62 | - | 11,522 |
| Apr 8, 2026 | 1.58 | 1.62 | 1.58 | 1.62 | 1.62 | 5.06% | 24,717 |
| Apr 7, 2026 | 1.53 | 1.55 | 1.50 | 1.54 | 1.54 | 0.65% | 16,020 |
| Apr 2, 2026 | 1.51 | 1.53 | 1.49 | 1.53 | 1.53 | -1.92% | 24,752 |
| Apr 1, 2026 | 1.58 | 1.58 | 1.54 | 1.56 | 1.56 | 0.65% | 7,460 |
| 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 |