Unibios Holdings S.A. (ATH:BIOSK)
Greece · Delayed Price · Currency is EUR 2.960
+0.040 (1.37%)
At close: Dec 23, 2025
Unibios Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 2.95 | 2.96 | 2.90 | 2.96 | 2.96 | 1.37% | 1,800 |
| Dec 22, 2025 | 2.91 | 2.95 | 2.88 | 2.92 | 2.92 | 0.69% | 22,372 |
| Dec 19, 2025 | 2.91 | 2.98 | 2.89 | 2.90 | 2.90 | -1.36% | 13,752 |
| Dec 18, 2025 | 2.98 | 2.98 | 2.88 | 2.94 | 2.94 | -0.34% | 6,746 |
| Dec 17, 2025 | 2.92 | 2.95 | 2.91 | 2.95 | 2.95 | 2.79% | 4,579 |
| Dec 16, 2025 | 2.95 | 2.95 | 2.86 | 2.87 | 2.87 | -0.69% | 5,659 |
| Dec 15, 2025 | 3.00 | 3.00 | 2.89 | 2.89 | 2.89 | -1.70% | 16,109 |
| Dec 12, 2025 | 2.98 | 2.99 | 2.94 | 2.94 | 2.94 | 1.03% | 13,123 |
| Dec 11, 2025 | 2.90 | 3.00 | 2.88 | 2.91 | 2.91 | 1.04% | 28,029 |
| Dec 10, 2025 | 2.92 | 2.92 | 2.85 | 2.88 | 2.88 | -0.35% | 20,170 |
| Dec 9, 2025 | 2.84 | 2.90 | 2.84 | 2.89 | 2.89 | -0.34% | 12,874 |
| Dec 8, 2025 | 2.90 | 2.94 | 2.90 | 2.90 | 2.90 | -1.36% | 15,547 |
| Dec 5, 2025 | 2.92 | 2.99 | 2.90 | 2.94 | 2.94 | -0.68% | 23,077 |
| Dec 4, 2025 | 3.00 | 3.00 | 2.93 | 2.96 | 2.96 | -1.00% | 3,159 |
| Dec 3, 2025 | 3.01 | 3.01 | 2.93 | 2.99 | 2.99 | -1.32% | 8,316 |
| Dec 2, 2025 | 3.03 | 3.04 | 2.89 | 3.03 | 3.03 | - | 9,385 |
| 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 |