Unibios Holdings S.A. (ATH:BIOSK)
Greece · Delayed Price · Currency is EUR 2.980
-0.050 (-1.65%)
Dec 2, 2025, 2:45 PM EET
Unibios Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 3.03 | 3.03 | 3.00 | 3.03 | 3.03 | 0.33% | 3,211 |
| Nov 28, 2025 | 3.05 | 3.05 | 2.95 | 3.02 | 3.02 | - | 12,910 |
| Nov 27, 2025 | 2.87 | 3.04 | 2.87 | 3.02 | 3.02 | 5.23% | 40,713 |
| Nov 26, 2025 | 2.96 | 2.96 | 2.85 | 2.87 | 2.87 | -1.71% | 14,551 |
| Nov 25, 2025 | 2.96 | 2.96 | 2.86 | 2.92 | 2.92 | 1.04% | 11,077 |
| Nov 24, 2025 | 2.97 | 2.97 | 2.89 | 2.89 | 2.89 | -0.69% | 3,998 |
| Nov 21, 2025 | 2.87 | 2.92 | 2.84 | 2.91 | 2.91 | -0.34% | 24,800 |
| Nov 20, 2025 | 2.93 | 2.97 | 2.92 | 2.92 | 2.92 | -0.34% | 8,507 |
| Nov 19, 2025 | 3.03 | 3.03 | 2.90 | 2.93 | 2.93 | -1.35% | 24,900 |
| Nov 18, 2025 | 3.08 | 3.08 | 2.90 | 2.97 | 2.97 | -2.30% | 22,298 |
| Nov 17, 2025 | 3.14 | 3.14 | 3.03 | 3.04 | 3.04 | -1.30% | 9,770 |
| Nov 14, 2025 | 3.03 | 3.12 | 3.03 | 3.08 | 3.08 | 0.33% | 10,361 |
| Nov 13, 2025 | 3.08 | 3.14 | 3.06 | 3.07 | 3.07 | -1.29% | 15,284 |
| Nov 12, 2025 | 3.10 | 3.15 | 3.05 | 3.11 | 3.11 | 0.65% | 21,436 |
| Nov 11, 2025 | 3.10 | 3.10 | 3.04 | 3.09 | 3.09 | - | 5,803 |
| Nov 10, 2025 | 3.15 | 3.16 | 3.02 | 3.09 | 3.09 | -0.32% | 33,196 |
| Nov 7, 2025 | 3.18 | 3.18 | 3.04 | 3.10 | 3.10 | -0.64% | 25,075 |
| Nov 6, 2025 | 3.08 | 3.18 | 3.02 | 3.12 | 3.12 | 2.63% | 38,047 |
| Nov 5, 2025 | 3.00 | 3.09 | 3.00 | 3.04 | 3.04 | 0.33% | 24,671 |
| Nov 4, 2025 | 3.06 | 3.08 | 3.01 | 3.03 | 3.03 | -2.57% | 18,265 |
| Nov 3, 2025 | 3.20 | 3.21 | 3.08 | 3.11 | 3.11 | -2.20% | 53,334 |
| Oct 31, 2025 | 3.20 | 3.25 | 3.12 | 3.18 | 3.18 | 0.63% | 77,219 |
| Oct 30, 2025 | 3.22 | 3.30 | 3.16 | 3.16 | 3.16 | 3.27% | 210,493 |
| Oct 29, 2025 | 2.99 | 3.06 | 2.99 | 3.06 | 3.06 | 3.38% | 73,196 |
| Oct 27, 2025 | 2.85 | 2.98 | 2.85 | 2.96 | 2.96 | 3.86% | 54,721 |
| Oct 24, 2025 | 2.72 | 2.98 | 2.72 | 2.85 | 2.85 | 5.17% | 71,327 |
| Oct 23, 2025 | 2.72 | 2.73 | 2.66 | 2.71 | 2.71 | -0.73% | 4,838 |
| Oct 22, 2025 | 2.72 | 2.74 | 2.70 | 2.73 | 2.73 | 1.11% | 8,891 |
| Oct 21, 2025 | 2.73 | 2.73 | 2.68 | 2.70 | 2.70 | - | 9,784 |
| Oct 20, 2025 | 2.66 | 2.73 | 2.63 | 2.70 | 2.70 | 0.37% | 14,782 |
| Oct 17, 2025 | 2.67 | 2.69 | 2.62 | 2.69 | 2.69 | -1.47% | 25,853 |
| Oct 16, 2025 | 2.70 | 2.74 | 2.67 | 2.73 | 2.73 | -0.73% | 18,803 |
| Oct 15, 2025 | 2.78 | 2.80 | 2.67 | 2.75 | 2.75 | - | 19,797 |
| Oct 14, 2025 | 2.73 | 2.80 | 2.73 | 2.75 | 2.75 | 0.36% | 20,075 |
| Oct 13, 2025 | 2.73 | 2.79 | 2.73 | 2.74 | 2.74 | 0.37% | 10,674 |
| Oct 10, 2025 | 2.75 | 2.78 | 2.73 | 2.73 | 2.73 | -1.44% | 13,820 |
| Oct 9, 2025 | 2.73 | 2.78 | 2.66 | 2.77 | 2.77 | 0.73% | 17,497 |
| Oct 8, 2025 | 2.73 | 2.81 | 2.72 | 2.75 | 2.73 | -1.08% | 10,226 |
| Oct 7, 2025 | 2.75 | 2.78 | 2.71 | 2.78 | 2.75 | 1.09% | 14,597 |
| Oct 6, 2025 | 2.78 | 2.80 | 2.75 | 2.75 | 2.73 | -3.17% | 15,036 |
| Oct 3, 2025 | 2.82 | 2.87 | 2.82 | 2.84 | 2.81 | 0.71% | 13,166 |
| Oct 2, 2025 | 2.78 | 2.90 | 2.78 | 2.82 | 2.79 | 1.81% | 88,628 |
| Oct 1, 2025 | 2.68 | 2.77 | 2.61 | 2.77 | 2.74 | 2.21% | 50,184 |
| Sep 30, 2025 | 2.75 | 2.75 | 2.66 | 2.71 | 2.69 | - | 11,291 |
| Sep 29, 2025 | 2.70 | 2.75 | 2.70 | 2.71 | 2.69 | - | 8,335 |
| Sep 26, 2025 | 2.76 | 2.77 | 2.70 | 2.71 | 2.69 | -0.37% | 17,067 |
| Sep 25, 2025 | 2.78 | 2.78 | 2.65 | 2.72 | 2.70 | -1.09% | 20,655 |
| Sep 24, 2025 | 2.83 | 2.85 | 2.71 | 2.75 | 2.73 | -1.08% | 22,743 |
| Sep 23, 2025 | 2.76 | 2.83 | 2.76 | 2.78 | 2.75 | -1.07% | 10,390 |
| Sep 22, 2025 | 2.85 | 2.85 | 2.77 | 2.81 | 2.78 | -1.06% | 5,418 |