Biokarpet S.A. (ATH:BIOKA)
Greece · Delayed Price · Currency is EUR 1.480
+0.008 (0.54%)
Oct 27, 2026, 1:01 PM EET
Biokarpet Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 1.48 | 1.48 | 1.47 | 1.48 | 1.48 | 0.54% | 9,316 |
| Oct 26, 2026 | 1.45 | 1.47 | 1.45 | 1.47 | 1.47 | 0.27% | 9,375 |
| Oct 23, 2026 | 1.49 | 1.49 | 1.44 | 1.47 | 1.47 | -0.41% | 12,910 |
| Oct 22, 2026 | 1.47 | 1.50 | 1.46 | 1.47 | 1.47 | -2.38% | 12,466 |
| Oct 21, 2026 | 1.45 | 1.51 | 1.43 | 1.51 | 1.51 | 4.72% | 10,710 |
| Oct 20, 2026 | 1.46 | 1.46 | 1.43 | 1.44 | 1.44 | - | 13,550 |
| Oct 19, 2026 | 1.43 | 1.46 | 1.42 | 1.44 | 1.44 | 0.14% | 15,802 |
| Oct 16, 2026 | 1.47 | 1.48 | 1.42 | 1.44 | 1.44 | -2.04% | 17,918 |
| Oct 15, 2026 | 1.46 | 1.47 | 1.45 | 1.47 | 1.47 | -0.54% | 13,645 |
| Oct 14, 2026 | 1.48 | 1.48 | 1.46 | 1.48 | 1.48 | 0.41% | 13,016 |
| Oct 13, 2026 | 1.47 | 1.49 | 1.46 | 1.47 | 1.47 | - | 15,858 |
| Oct 12, 2026 | 1.50 | 1.50 | 1.47 | 1.47 | 1.47 | -0.54% | 11,952 |
| Oct 9, 2026 | 1.47 | 1.49 | 1.46 | 1.48 | 1.48 | 0.68% | 17,080 |
| Oct 8, 2026 | 1.52 | 1.52 | 1.43 | 1.47 | 1.47 | -3.54% | 19,272 |
| Oct 7, 2026 | 1.53 | 1.55 | 1.50 | 1.52 | 1.52 | -0.78% | 16,196 |
| Oct 6, 2026 | 1.55 | 1.56 | 1.50 | 1.54 | 1.54 | -0.26% | 21,325 |
| Oct 5, 2026 | 1.55 | 1.55 | 1.53 | 1.54 | 1.54 | 0.13% | 9,650 |
| Oct 2, 2026 | 1.55 | 1.56 | 1.54 | 1.54 | 1.54 | -0.13% | 14,865 |
| Oct 1, 2026 | 1.56 | 1.58 | 1.53 | 1.54 | 1.54 | -1.28% | 17,632 |
| Sep 30, 2026 | 1.60 | 1.60 | 1.56 | 1.56 | 1.56 | -1.39% | 16,764 |
| Sep 29, 2026 | 1.62 | 1.62 | 1.58 | 1.58 | 1.58 | -2.22% | 20,164 |
| Sep 28, 2026 | 1.63 | 1.66 | 1.61 | 1.62 | 1.62 | -0.12% | 9,217 |
| Sep 25, 2026 | 1.63 | 1.71 | 1.62 | 1.62 | 1.62 | -0.74% | 25,517 |
| Sep 24, 2026 | 1.63 | 1.64 | 1.59 | 1.63 | 1.63 | 2.00% | 17,584 |
| Sep 23, 2026 | 1.59 | 1.62 | 1.59 | 1.60 | 1.60 | -0.12% | 14,641 |
| Sep 22, 2026 | 1.60 | 1.61 | 1.59 | 1.60 | 1.60 | -0.74% | 10,431 |
| Sep 21, 2026 | 1.60 | 1.62 | 1.58 | 1.61 | 1.61 | 2.15% | 9,391 |
| Sep 18, 2026 | 1.56 | 1.60 | 1.55 | 1.58 | 1.58 | 1.28% | 9,899 |
| Sep 17, 2026 | 1.60 | 1.60 | 1.55 | 1.56 | 1.56 | -1.39% | 14,777 |
| Sep 16, 2026 | 1.63 | 1.63 | 1.57 | 1.58 | 1.58 | -1.86% | 7,967 |
| Sep 15, 2026 | 1.60 | 1.61 | 1.60 | 1.61 | 1.61 | 0.75% | 9,947 |
| Sep 14, 2026 | 1.63 | 1.63 | 1.60 | 1.60 | 1.60 | -1.48% | 8,038 |
| Sep 11, 2026 | 1.62 | 1.63 | 1.59 | 1.62 | 1.62 | 1.50% | 9,822 |
| Sep 10, 2026 | 1.61 | 1.61 | 1.59 | 1.60 | 1.60 | 0.25% | 16,301 |
| Sep 9, 2026 | 1.61 | 1.61 | 1.58 | 1.60 | 1.60 | -0.25% | 13,117 |
| Sep 8, 2026 | 1.64 | 1.64 | 1.59 | 1.60 | 1.60 | -1.96% | 12,376 |
| Sep 7, 2026 | 1.62 | 1.64 | 1.60 | 1.63 | 1.63 | -1.33% | 11,006 |
| Sep 4, 2026 | 1.63 | 1.68 | 1.61 | 1.65 | 1.65 | 3.12% | 14,181 |
| Sep 3, 2026 | 1.62 | 1.63 | 1.60 | 1.60 | 1.60 | -0.12% | 26,596 |
| Sep 2, 2026 | 1.60 | 1.61 | 1.60 | 1.61 | 1.61 | -1.47% | 19,276 |
| Sep 1, 2026 | 1.65 | 1.66 | 1.62 | 1.63 | 1.63 | -1.33% | 18,922 |
| Aug 31, 2026 | 1.70 | 1.70 | 1.65 | 1.65 | 1.65 | -2.48% | 23,384 |
| Aug 28, 2026 | 1.70 | 1.71 | 1.68 | 1.69 | 1.69 | - | 10,320 |
| Aug 27, 2026 | 1.68 | 1.70 | 1.67 | 1.69 | 1.69 | 1.07% | 9,320 |
| Aug 26, 2026 | 1.68 | 1.70 | 1.68 | 1.68 | 1.68 | 0.12% | 13,380 |
| Aug 25, 2026 | 1.69 | 1.70 | 1.66 | 1.67 | 1.67 | -0.83% | 10,531 |
| Aug 24, 2026 | 1.71 | 1.72 | 1.66 | 1.69 | 1.69 | 0.48% | 12,720 |
| Aug 21, 2026 | 1.74 | 1.76 | 1.70 | 1.71 | 1.68 | -1.72% | 12,031 |
| Aug 20, 2026 | 1.73 | 1.75 | 1.70 | 1.74 | 1.71 | 1.16% | 15,904 |
| Aug 19, 2026 | 1.74 | 1.74 | 1.71 | 1.72 | 1.69 | -0.81% | 9,930 |