Unibios Holdings S.A. (ATH:BIOSK)
Greece · Delayed Price · Currency is EUR 2.710
0.00 (0.00%)
Sep 30, 2025, 5:11 PM EET
Unibios Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 2.75 | 2.75 | 2.66 | 2.71 | 2.71 | - | 11,791 |
| Sep 29, 2025 | 2.70 | 2.75 | 2.70 | 2.71 | 2.71 | - | 8,570 |
| Sep 26, 2025 | 2.76 | 2.77 | 2.70 | 2.71 | 2.71 | -0.37% | 17,176 |
| Sep 25, 2025 | 2.78 | 2.78 | 2.65 | 2.72 | 2.72 | -1.09% | 21,285 |
| Sep 24, 2025 | 2.83 | 2.85 | 2.71 | 2.75 | 2.75 | -1.08% | 22,981 |
| Sep 23, 2025 | 2.76 | 2.83 | 2.76 | 2.78 | 2.78 | -1.07% | 11,743 |
| Sep 22, 2025 | 2.85 | 2.85 | 2.77 | 2.81 | 2.81 | -1.06% | 5,768 |
| Sep 19, 2025 | 2.85 | 2.86 | 2.80 | 2.84 | 2.84 | 1.07% | 7,637 |
| Sep 18, 2025 | 2.86 | 2.86 | 2.76 | 2.81 | 2.81 | -0.35% | 6,880 |
| Sep 17, 2025 | 2.81 | 2.91 | 2.78 | 2.82 | 2.82 | -1.40% | 11,729 |
| Sep 16, 2025 | 2.87 | 2.88 | 2.81 | 2.86 | 2.86 | -0.35% | 14,801 |
| Sep 15, 2025 | 2.90 | 2.93 | 2.87 | 2.87 | 2.87 | - | 10,557 |
| Sep 12, 2025 | 2.89 | 2.89 | 2.80 | 2.87 | 2.87 | 1.77% | 13,700 |
| Sep 11, 2025 | 2.75 | 2.82 | 2.71 | 2.82 | 2.82 | 4.83% | 25,642 |
| Sep 10, 2025 | 2.75 | 2.76 | 2.66 | 2.69 | 2.69 | -1.10% | 15,734 |
| Sep 9, 2025 | 2.70 | 2.74 | 2.65 | 2.72 | 2.72 | - | 16,464 |
| Sep 8, 2025 | 2.81 | 2.82 | 2.66 | 2.72 | 2.72 | -1.81% | 27,315 |
| Sep 5, 2025 | 2.82 | 2.85 | 2.73 | 2.77 | 2.77 | -1.77% | 24,702 |
| Sep 4, 2025 | 2.86 | 2.86 | 2.78 | 2.82 | 2.82 | 1.44% | 7,821 |
| Sep 3, 2025 | 2.74 | 2.84 | 2.70 | 2.78 | 2.78 | 0.72% | 54,049 |
| Sep 2, 2025 | 2.81 | 2.86 | 2.74 | 2.76 | 2.76 | -3.16% | 37,593 |
| Sep 1, 2025 | 2.86 | 2.89 | 2.81 | 2.85 | 2.85 | -0.35% | 15,631 |
| Aug 29, 2025 | 2.92 | 2.92 | 2.81 | 2.86 | 2.86 | -0.69% | 24,148 |
| Aug 28, 2025 | 2.94 | 2.99 | 2.88 | 2.88 | 2.88 | -2.37% | 37,215 |
| Aug 27, 2025 | 2.94 | 3.02 | 2.94 | 2.95 | 2.95 | -0.67% | 30,137 |
| Aug 26, 2025 | 3.00 | 3.08 | 2.96 | 2.97 | 2.97 | -2.30% | 33,138 |
| Aug 25, 2025 | 2.98 | 3.10 | 2.98 | 3.04 | 3.04 | 2.01% | 58,964 |
| Aug 22, 2025 | 3.05 | 3.05 | 2.98 | 2.98 | 2.98 | -2.30% | 29,808 |
| Aug 21, 2025 | 3.04 | 3.10 | 2.96 | 3.05 | 3.05 | 0.66% | 53,312 |
| Aug 20, 2025 | 2.96 | 3.06 | 2.94 | 3.03 | 3.03 | 2.36% | 18,164 |
| Aug 19, 2025 | 2.98 | 3.05 | 2.96 | 2.96 | 2.96 | -0.67% | 33,944 |
| Aug 18, 2025 | 3.08 | 3.08 | 2.97 | 2.98 | 2.98 | -2.61% | 21,499 |
| Aug 14, 2025 | 3.03 | 3.09 | 3.02 | 3.06 | 3.06 | -0.33% | 22,095 |
| Aug 13, 2025 | 3.05 | 3.09 | 3.02 | 3.07 | 3.07 | 2.33% | 42,481 |
| Aug 12, 2025 | 3.02 | 3.12 | 2.99 | 3.00 | 3.00 | 1.69% | 96,476 |
| Aug 11, 2025 | 2.94 | 2.99 | 2.93 | 2.95 | 2.95 | 0.34% | 28,521 |
| Aug 8, 2025 | 2.95 | 3.00 | 2.92 | 2.94 | 2.94 | 0.68% | 24,940 |
| Aug 7, 2025 | 3.01 | 3.02 | 2.90 | 2.92 | 2.92 | -1.02% | 60,674 |
| Aug 6, 2025 | 3.00 | 3.02 | 2.95 | 2.95 | 2.95 | -1.01% | 38,234 |
| Aug 5, 2025 | 3.00 | 3.03 | 2.93 | 2.98 | 2.98 | -0.67% | 40,839 |
| Aug 4, 2025 | 2.98 | 3.00 | 2.90 | 3.00 | 3.00 | 0.67% | 26,345 |
| Aug 1, 2025 | 2.99 | 3.03 | 2.92 | 2.98 | 2.98 | -1.97% | 76,638 |
| 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 |