Unibios Holdings S.A. (ATH:BIOSK)
Greece · Delayed Price · Currency is EUR 2.980
-0.060 (-1.97%)
Aug 1, 2025, 5:10 PM EET
Unibios Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 3.13 | 3.14 | 3.04 | 3.04 | 3.04 | -2.25% | 32,854 |
| Jul 30, 2025 | 3.18 | 3.18 | 3.10 | 3.11 | 3.11 | 0.32% | 45,493 |
| Jul 29, 2025 | 3.16 | 3.18 | 3.09 | 3.10 | 3.10 | -0.64% | 43,139 |
| Jul 28, 2025 | 3.07 | 3.18 | 3.07 | 3.12 | 3.12 | 4.00% | 113,989 |
| Jul 25, 2025 | 2.95 | 3.05 | 2.91 | 3.00 | 3.00 | 2.04% | 77,240 |
| Jul 24, 2025 | 3.05 | 3.22 | 2.91 | 2.94 | 2.94 | - | 201,090 |
| Jul 23, 2025 | 2.40 | 3.05 | 2.39 | 2.94 | 2.94 | 25.11% | 396,443 |
| Jul 22, 2025 | 2.31 | 2.39 | 2.29 | 2.35 | 2.35 | - | 11,143 |
| Jul 21, 2025 | 2.37 | 2.40 | 2.32 | 2.35 | 2.35 | -1.67% | 12,259 |
| Jul 18, 2025 | 2.35 | 2.44 | 2.33 | 2.39 | 2.39 | 1.27% | 18,243 |
| Jul 17, 2025 | 2.33 | 2.39 | 2.26 | 2.36 | 2.36 | 1.72% | 20,780 |
| Jul 16, 2025 | 2.30 | 2.35 | 2.29 | 2.32 | 2.32 | 0.87% | 17,800 |
| Jul 15, 2025 | 2.28 | 2.34 | 2.28 | 2.30 | 2.30 | - | 17,224 |
| Jul 14, 2025 | 2.32 | 2.32 | 2.23 | 2.30 | 2.30 | -1.29% | 81,194 |
| Jul 11, 2025 | 2.37 | 2.40 | 2.31 | 2.33 | 2.33 | -1.69% | 13,459 |
| Jul 10, 2025 | 2.44 | 2.45 | 2.36 | 2.37 | 2.37 | -2.87% | 42,873 |
| Jul 9, 2025 | 2.13 | 2.47 | 2.13 | 2.44 | 2.44 | 15.64% | 187,230 |
| Jul 8, 2025 | 2.10 | 2.12 | 2.10 | 2.11 | 2.11 | 0.96% | 24,393 |
| Jul 7, 2025 | 2.11 | 2.12 | 2.07 | 2.09 | 2.09 | -0.48% | 15,234 |
| Jul 4, 2025 | 2.09 | 2.10 | 2.05 | 2.10 | 2.10 | 0.96% | 22,022 |
| Jul 3, 2025 | 2.09 | 2.10 | 2.07 | 2.08 | 2.08 | - | 6,652 |
| Jul 2, 2025 | 2.09 | 2.10 | 2.04 | 2.08 | 2.08 | 0.48% | 17,161 |
| Jul 1, 2025 | 2.09 | 2.09 | 2.05 | 2.07 | 2.07 | -0.96% | 12,572 |
| Jun 30, 2025 | 2.11 | 2.12 | 2.05 | 2.09 | 2.09 | -0.48% | 14,941 |
| Jun 27, 2025 | 2.08 | 2.11 | 2.08 | 2.10 | 2.10 | 0.48% | 40,166 |
| Jun 26, 2025 | 2.02 | 2.11 | 2.02 | 2.09 | 2.09 | 1.95% | 34,694 |
| Jun 25, 2025 | 2.04 | 2.07 | 2.03 | 2.05 | 2.05 | 0.49% | 14,476 |
| Jun 24, 2025 | 1.99 | 2.04 | 1.98 | 2.04 | 2.04 | 4.62% | 46,524 |
| Jun 23, 2025 | 1.92 | 1.97 | 1.90 | 1.95 | 1.95 | 0.52% | 18,355 |
| Jun 20, 2025 | 1.97 | 1.98 | 1.92 | 1.94 | 1.94 | - | 16,984 |
| Jun 19, 2025 | 1.93 | 1.95 | 1.87 | 1.94 | 1.94 | - | 80,970 |
| Jun 18, 2025 | 1.99 | 2.00 | 1.91 | 1.94 | 1.94 | -2.51% | 69,524 |
| Jun 17, 2025 | 2.00 | 2.01 | 1.96 | 1.99 | 1.99 | -0.50% | 33,747 |
| Jun 16, 2025 | 1.97 | 2.04 | 1.97 | 2.00 | 2.00 | - | 51,324 |
| Jun 13, 2025 | 2.06 | 2.06 | 1.96 | 2.00 | 2.00 | -4.76% | 120,508 |
| Jun 12, 2025 | 2.07 | 2.13 | 1.99 | 2.10 | 2.10 | 1.94% | 64,809 |
| Jun 11, 2025 | 2.01 | 2.06 | 1.98 | 2.06 | 2.06 | 3.00% | 68,295 |
| Jun 10, 2025 | 2.01 | 2.07 | 2.00 | 2.00 | 2.00 | -1.96% | 60,837 |
| Jun 6, 2025 | 2.06 | 2.08 | 2.02 | 2.04 | 2.04 | -2.86% | 30,359 |
| Jun 5, 2025 | 2.10 | 2.10 | 2.03 | 2.10 | 2.10 | - | 38,882 |
| Jun 4, 2025 | 2.11 | 2.12 | 2.05 | 2.10 | 2.10 | 0.96% | 29,089 |
| Jun 3, 2025 | 2.14 | 2.15 | 2.08 | 2.08 | 2.08 | -1.89% | 48,034 |
| Jun 2, 2025 | 2.06 | 2.17 | 2.00 | 2.12 | 2.12 | 2.91% | 105,730 |
| May 30, 2025 | 2.11 | 2.19 | 2.04 | 2.06 | 2.06 | -2.37% | 169,192 |
| May 29, 2025 | 1.86 | 2.18 | 1.84 | 2.11 | 2.11 | 14.67% | 372,692 |
| May 28, 2025 | 1.80 | 1.86 | 1.78 | 1.84 | 1.84 | 4.55% | 242,525 |
| May 27, 2025 | 1.78 | 1.78 | 1.72 | 1.76 | 1.76 | - | 41,149 |
| May 26, 2025 | 1.70 | 1.77 | 1.70 | 1.76 | 1.76 | 5.39% | 61,224 |
| May 23, 2025 | 1.76 | 1.78 | 1.60 | 1.67 | 1.67 | -2.91% | 165,422 |
| May 22, 2025 | 1.70 | 1.74 | 1.69 | 1.72 | 1.72 | 0.58% | 34,684 |