Biotechnology Assets, S.A. (BME:BST)
Spain · Delayed Price · Currency is EUR 0.2290
-0.0060 (-2.55%)
Apr 7, 2026, 5:27 PM CET
Biotechnology Assets Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 7, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -2.55% | 132,508 |
| Apr 2, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 0.86% | 214,526 |
| Apr 1, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -1.69% | 309,689 |
| Mar 31, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | - | 94,525 |
| Mar 30, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 2.16% | 245,522 |
| Mar 27, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | -3.33% | 162,514 |
| Mar 26, 2026 | 0.23 | 0.25 | 0.23 | 0.24 | 0.24 | 1.69% | 483,788 |
| Mar 25, 2026 | 0.22 | 0.24 | 0.22 | 0.24 | 0.24 | 2.61% | 367,407 |
| Mar 24, 2026 | 0.22 | 0.23 | 0.21 | 0.23 | 0.23 | 4.55% | 118,689 |
| Mar 23, 2026 | 0.23 | 0.23 | 0.21 | 0.22 | 0.22 | -0.90% | 173,226 |
| Mar 20, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -3.06% | 76,761 |
| Mar 19, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | -2.97% | 125,227 |
| Mar 18, 2026 | 0.24 | 0.26 | 0.23 | 0.24 | 0.24 | 5.36% | 1,377,174 |
| Mar 17, 2026 | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | -5.49% | 332,217 |
| Mar 16, 2026 | 0.21 | 0.26 | 0.20 | 0.24 | 0.24 | 12.86% | 1,367,571 |
| Mar 13, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 1.94% | 68,780 |
| Mar 12, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | -1.90% | 69,772 |
| Mar 11, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -1.87% | 81,707 |
| Mar 10, 2026 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | 2.88% | 190,401 |
| Mar 9, 2026 | 0.20 | 0.22 | 0.20 | 0.21 | 0.21 | 1.96% | 414,253 |
| Mar 6, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | 0.99% | 86,269 |
| Mar 5, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -0.49% | 58,499 |
| Mar 4, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | 1.00% | 199,833 |
| Mar 3, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.99% | 119,227 |
| Mar 2, 2026 | 0.20 | 0.22 | 0.20 | 0.20 | 0.20 | -6.88% | 276,163 |
| Feb 27, 2026 | 0.23 | 0.23 | 0.21 | 0.22 | 0.22 | -2.68% | 146,162 |
| Feb 26, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -4.27% | 409,967 |
| Feb 25, 2026 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -6.02% | 762,707 |
| Feb 24, 2026 | 0.23 | 0.26 | 0.23 | 0.25 | 0.25 | 7.79% | 1,391,102 |
| Feb 23, 2026 | 0.20 | 0.23 | 0.20 | 0.23 | 0.23 | 21.58% | 1,877,987 |
| Feb 20, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | 2.43% | 96,968 |
| Feb 19, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -2.11% | 40,352 |
| Feb 18, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | -0.79% | 129,317 |
| Feb 17, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | 0.53% | 27,512 |
| Feb 16, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | 1.06% | 91,466 |
| Feb 13, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | -1.57% | 268,569 |
| Feb 12, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -1.04% | 312,213 |
| Feb 11, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -3.50% | 81,716 |
| Feb 10, 2026 | 0.20 | 0.21 | 0.19 | 0.20 | 0.20 | 0.50% | 56,003 |
| Feb 9, 2026 | 0.20 | 0.21 | 0.19 | 0.20 | 0.20 | 2.05% | 202,665 |
| Feb 6, 2026 | 0.20 | 0.21 | 0.19 | 0.20 | 0.20 | -0.51% | 183,274 |
| Feb 5, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.49% | 88,550 |
| Feb 4, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -1.47% | 176,760 |
| Feb 3, 2026 | 0.22 | 0.23 | 0.20 | 0.20 | 0.20 | -5.12% | 475,919 |
| Feb 2, 2026 | 0.23 | 0.23 | 0.21 | 0.22 | 0.22 | -3.15% | 168,960 |
| Jan 30, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -3.06% | 798,089 |
| Jan 29, 2026 | 0.22 | 0.24 | 0.22 | 0.23 | 0.23 | 4.09% | 2,337,597 |
| Jan 28, 2026 | 0.22 | 0.23 | 0.21 | 0.22 | 0.22 | 2.80% | 1,152,294 |
| Jan 27, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 9.46% | 731,244 |
| Jan 26, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -1.26% | 144,183 |