Biotechnology Assets, S.A. (BME:BST)
0.3550
-0.0010 (-0.28%)
Oct 28, 2025, 12:54 PM CET
Biotechnology Assets Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 0.36 | 0.37 | 0.35 | 0.36 | 0.36 | -2.20% | 320,125 |
| Oct 24, 2025 | 0.36 | 0.36 | 0.35 | 0.36 | 0.36 | 0.55% | 122,312 |
| Oct 23, 2025 | 0.36 | 0.37 | 0.35 | 0.36 | 0.36 | -0.28% | 235,246 |
| Oct 22, 2025 | 0.37 | 0.37 | 0.36 | 0.36 | 0.36 | -1.63% | 105,288 |
| Oct 21, 2025 | 0.37 | 0.37 | 0.35 | 0.37 | 0.37 | -0.54% | 417,841 |
| Oct 20, 2025 | 0.37 | 0.38 | 0.37 | 0.37 | 0.37 | 0.27% | 150,276 |
| Oct 17, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -0.81% | 58,564 |
| Oct 16, 2025 | 0.37 | 0.39 | 0.37 | 0.37 | 0.37 | 0.81% | 682,797 |
| Oct 15, 2025 | 0.38 | 0.39 | 0.37 | 0.37 | 0.37 | -2.89% | 237,110 |
| Oct 14, 2025 | 0.39 | 0.39 | 0.38 | 0.38 | 0.38 | -2.56% | 162,514 |
| Oct 13, 2025 | 0.40 | 0.40 | 0.39 | 0.39 | 0.39 | -1.27% | 57,029 |
| Oct 10, 2025 | 0.39 | 0.40 | 0.39 | 0.40 | 0.40 | -0.25% | 121,333 |
| Oct 9, 2025 | 0.40 | 0.41 | 0.38 | 0.40 | 0.40 | -1.49% | 265,583 |
| Oct 8, 2025 | 0.41 | 0.43 | 0.40 | 0.40 | 0.40 | -2.66% | 1,063,422 |
| Oct 7, 2025 | 0.39 | 0.42 | 0.39 | 0.41 | 0.41 | 5.36% | 1,315,051 |
| Oct 6, 2025 | 0.39 | 0.39 | 0.38 | 0.39 | 0.39 | - | 44,975 |
| Oct 3, 2025 | 0.39 | 0.39 | 0.38 | 0.39 | 0.39 | - | 92,887 |
| Oct 2, 2025 | 0.39 | 0.39 | 0.38 | 0.39 | 0.39 | 0.77% | 101,730 |
| Oct 1, 2025 | 0.38 | 0.39 | 0.38 | 0.39 | 0.39 | 2.64% | 104,503 |
| Sep 30, 2025 | 0.37 | 0.40 | 0.37 | 0.38 | 0.38 | 1.07% | 143,502 |
| Sep 29, 2025 | 0.36 | 0.38 | 0.36 | 0.38 | 0.38 | 1.63% | 47,082 |
| Sep 26, 2025 | 0.37 | 0.37 | 0.36 | 0.37 | 0.37 | 1.10% | 101,814 |
| Sep 25, 2025 | 0.37 | 0.38 | 0.36 | 0.37 | 0.37 | 0.27% | 279,344 |
| Sep 24, 2025 | 0.37 | 0.39 | 0.36 | 0.36 | 0.36 | -2.67% | 167,628 |
| Sep 23, 2025 | 0.38 | 0.38 | 0.37 | 0.37 | 0.37 | -1.32% | 41,130 |
| Sep 22, 2025 | 0.39 | 0.39 | 0.38 | 0.38 | 0.38 | -1.56% | 106,872 |
| Sep 19, 2025 | 0.39 | 0.40 | 0.38 | 0.39 | 0.39 | 0.79% | 185,873 |
| Sep 18, 2025 | 0.38 | 0.40 | 0.38 | 0.38 | 0.38 | -0.26% | 398,400 |
| Sep 17, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -0.26% | 109,387 |
| Sep 16, 2025 | 0.39 | 0.39 | 0.38 | 0.38 | 0.38 | -0.78% | 144,315 |
| Sep 15, 2025 | 0.39 | 0.39 | 0.38 | 0.39 | 0.39 | -0.51% | 177,080 |
| Sep 12, 2025 | 0.38 | 0.39 | 0.38 | 0.39 | 0.39 | 0.26% | 230,512 |
| Sep 11, 2025 | 0.38 | 0.39 | 0.38 | 0.39 | 0.39 | 0.78% | 235,351 |
| Sep 10, 2025 | 0.39 | 0.41 | 0.38 | 0.39 | 0.39 | - | 1,063,596 |
| Sep 9, 2025 | 0.38 | 0.39 | 0.38 | 0.39 | 0.39 | - | 475,102 |
| Sep 8, 2025 | 0.40 | 0.40 | 0.38 | 0.39 | 0.39 | -3.99% | 505,402 |
| Sep 5, 2025 | 0.41 | 0.42 | 0.40 | 0.40 | 0.40 | -2.67% | 311,139 |
| Sep 4, 2025 | 0.44 | 0.46 | 0.41 | 0.41 | 0.41 | - | 981,848 |
| Sep 3, 2025 | 0.43 | 0.43 | 0.41 | 0.41 | 0.41 | -3.51% | 350,672 |
| Sep 2, 2025 | 0.44 | 0.46 | 0.42 | 0.43 | 0.43 | -4.69% | 657,868 |
| Sep 1, 2025 | 0.47 | 0.48 | 0.44 | 0.45 | 0.45 | -2.40% | 740,952 |
| Aug 29, 2025 | 0.40 | 0.47 | 0.39 | 0.46 | 0.46 | 19.53% | 1,229,917 |
| Aug 28, 2025 | 0.39 | 0.40 | 0.38 | 0.38 | 0.38 | -2.54% | 98,109 |
| Aug 27, 2025 | 0.41 | 0.41 | 0.39 | 0.39 | 0.39 | -1.50% | 126,722 |
| Aug 26, 2025 | 0.39 | 0.41 | 0.39 | 0.40 | 0.40 | 1.78% | 242,852 |
| Aug 25, 2025 | 0.39 | 0.41 | 0.38 | 0.39 | 0.39 | 1.55% | 231,207 |
| Aug 22, 2025 | 0.39 | 0.40 | 0.38 | 0.39 | 0.39 | 0.52% | 212,019 |
| Aug 21, 2025 | 0.38 | 0.39 | 0.37 | 0.39 | 0.39 | -1.28% | 326,743 |
| Aug 20, 2025 | 0.36 | 0.39 | 0.36 | 0.39 | 0.39 | 7.14% | 759,452 |
| Aug 19, 2025 | 0.36 | 0.37 | 0.35 | 0.36 | 0.36 | 1.11% | 244,028 |