Biokarpet S.A. (ATH:BIOKA)
Greece · Delayed Price · Currency is EUR 1.630
+0.020 (1.24%)
May 11, 2026, 5:10 PM EET
Biokarpet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 1.65 | 1.65 | 1.60 | 1.61 | - | 0.25% | 7,676 |
| 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 |
| 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 |