Biokarpet S.A. (ATH:BIOKA)
Greece · Delayed Price · Currency is EUR 1.702
-0.030 (-1.73%)
Aug 5, 2026, 5:12 PM EET
Biokarpet Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 1.70 | 1.76 | 1.69 | 1.76 | - | 1.39% | 7,547 |
| Aug 4, 2026 | 1.65 | 1.74 | 1.65 | 1.73 | 1.73 | 5.74% | 44,727 |
| Aug 3, 2026 | 1.59 | 1.65 | 1.59 | 1.64 | 1.64 | 2.89% | 26,368 |
| Jul 31, 2026 | 1.58 | 1.61 | 1.58 | 1.59 | 1.59 | -1.12% | 13,796 |
| Jul 30, 2026 | 1.60 | 1.61 | 1.57 | 1.61 | 1.61 | 1.13% | 11,205 |
| Jul 29, 2026 | 1.59 | 1.59 | 1.57 | 1.59 | 1.59 | -0.25% | 7,678 |
| Jul 28, 2026 | 1.58 | 1.60 | 1.56 | 1.60 | 1.60 | 1.92% | 9,767 |
| Jul 27, 2026 | 1.60 | 1.60 | 1.56 | 1.57 | 1.57 | -0.89% | 18,285 |
| Jul 24, 2026 | 1.59 | 1.59 | 1.56 | 1.58 | 1.58 | -0.25% | 11,664 |
| Jul 23, 2026 | 1.59 | 1.60 | 1.55 | 1.58 | 1.58 | 0.25% | 21,833 |
| Jul 22, 2026 | 1.59 | 1.62 | 1.57 | 1.58 | 1.58 | -1.99% | 19,155 |
| Jul 21, 2026 | 1.61 | 1.61 | 1.59 | 1.61 | 1.61 | 0.88% | 11,702 |
| Jul 20, 2026 | 1.59 | 1.60 | 1.58 | 1.60 | 1.60 | 0.50% | 11,515 |
| Jul 17, 2026 | 1.60 | 1.60 | 1.57 | 1.59 | 1.59 | -0.63% | 13,646 |
| Jul 16, 2026 | 1.62 | 1.62 | 1.59 | 1.60 | 1.60 | -0.50% | 21,556 |
| Jul 15, 2026 | 1.65 | 1.65 | 1.59 | 1.61 | 1.61 | -2.07% | 36,791 |
| Jul 14, 2026 | 1.65 | 1.67 | 1.63 | 1.64 | 1.64 | -0.48% | 13,833 |
| Jul 13, 2026 | 1.64 | 1.66 | 1.64 | 1.65 | 1.65 | 0.61% | 17,075 |
| Jul 10, 2026 | 1.65 | 1.65 | 1.62 | 1.64 | 1.64 | 0.12% | 15,381 |
| Jul 9, 2026 | 1.66 | 1.67 | 1.63 | 1.64 | 1.64 | -0.49% | 12,205 |
| Jul 8, 2026 | 1.66 | 1.67 | 1.63 | 1.65 | 1.65 | -1.08% | 12,704 |
| Jul 7, 2026 | 1.66 | 1.67 | 1.65 | 1.66 | 1.66 | -0.24% | 21,107 |
| Jul 6, 2026 | 1.66 | 1.69 | 1.65 | 1.67 | 1.67 | 0.48% | 10,700 |
| Jul 3, 2026 | 1.69 | 1.69 | 1.65 | 1.66 | 1.66 | -1.31% | 14,701 |
| Jul 2, 2026 | 1.69 | 1.69 | 1.67 | 1.68 | 1.68 | -0.47% | 14,095 |
| Jul 1, 2026 | 1.66 | 1.69 | 1.64 | 1.69 | 1.69 | 1.81% | 14,110 |
| Jun 30, 2026 | 1.65 | 1.66 | 1.64 | 1.66 | 1.66 | -1.07% | 15,697 |
| Jun 29, 2026 | 1.69 | 1.69 | 1.68 | 1.68 | 1.68 | -0.71% | 8,150 |
| Jun 26, 2026 | 1.64 | 1.69 | 1.63 | 1.69 | 1.69 | 2.05% | 4,354 |
| Jun 25, 2026 | 1.65 | 1.66 | 1.64 | 1.66 | 1.66 | 0.61% | 8,373 |
| Jun 24, 2026 | 1.66 | 1.66 | 1.64 | 1.65 | 1.65 | -0.24% | 7,170 |
| Jun 23, 2026 | 1.65 | 1.66 | 1.62 | 1.65 | 1.65 | -0.48% | 13,877 |
| Jun 22, 2026 | 1.65 | 1.67 | 1.65 | 1.66 | 1.66 | 0.24% | 9,139 |
| Jun 19, 2026 | 1.66 | 1.67 | 1.62 | 1.65 | 1.65 | -0.36% | 13,697 |
| Jun 18, 2026 | 1.65 | 1.67 | 1.64 | 1.66 | 1.66 | 0.85% | 11,103 |
| Jun 17, 2026 | 1.63 | 1.65 | 1.63 | 1.65 | 1.65 | -0.24% | 11,730 |
| Jun 16, 2026 | 1.65 | 1.69 | 1.64 | 1.65 | 1.65 | - | 11,873 |
| Jun 15, 2026 | 1.67 | 1.70 | 1.64 | 1.65 | 1.65 | -0.96% | 12,864 |
| Jun 12, 2026 | 1.62 | 1.67 | 1.62 | 1.67 | 1.67 | 3.61% | 15,748 |
| Jun 11, 2026 | 1.62 | 1.62 | 1.60 | 1.61 | 1.61 | -0.12% | 11,519 |
| Jun 10, 2026 | 1.63 | 1.63 | 1.60 | 1.61 | 1.61 | -0.62% | 18,701 |
| Jun 9, 2026 | 1.62 | 1.64 | 1.61 | 1.62 | 1.62 | 0.12% | 16,112 |
| Jun 8, 2026 | 1.60 | 1.62 | 1.60 | 1.62 | 1.62 | -0.12% | 8,965 |
| Jun 5, 2026 | 1.62 | 1.62 | 1.61 | 1.62 | 1.62 | 0.12% | 12,820 |
| Jun 4, 2026 | 1.63 | 1.63 | 1.60 | 1.62 | 1.62 | -0.98% | 10,729 |
| Jun 3, 2026 | 1.65 | 1.65 | 1.62 | 1.63 | 1.63 | -0.97% | 14,306 |
| Jun 2, 2026 | 1.69 | 1.69 | 1.62 | 1.65 | 1.65 | -1.79% | 23,714 |
| 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 |