Biotechnology Assets, S.A. (BME:BST)
0.4130
+0.0210 (5.36%)
Oct 7, 2025, 4:41 PM CET
Biotechnology Assets Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
Aug 18, 2025 | 0.35 | 0.37 | 0.34 | 0.36 | 0.36 | 0.84% | 88,322 |
Aug 15, 2025 | 0.37 | 0.37 | 0.36 | 0.36 | 0.36 | -2.46% | 67,428 |
Aug 14, 2025 | 0.36 | 0.37 | 0.36 | 0.37 | 0.37 | 1.67% | 41,000 |
Aug 13, 2025 | 0.37 | 0.38 | 0.36 | 0.36 | 0.36 | - | 334,889 |
Aug 12, 2025 | 0.37 | 0.37 | 0.36 | 0.36 | 0.36 | -0.55% | 119,984 |
Aug 11, 2025 | 0.37 | 0.37 | 0.35 | 0.36 | 0.36 | 1.69% | 67,873 |
Aug 8, 2025 | 0.37 | 0.37 | 0.35 | 0.36 | 0.36 | -1.93% | 73,753 |
Aug 7, 2025 | 0.36 | 0.37 | 0.35 | 0.36 | 0.36 | 3.42% | 223,308 |
Aug 6, 2025 | 0.34 | 0.36 | 0.34 | 0.35 | 0.35 | 2.33% | 187,011 |
Aug 5, 2025 | 0.35 | 0.36 | 0.34 | 0.34 | 0.34 | -3.38% | 229,054 |
Aug 4, 2025 | 0.35 | 0.37 | 0.35 | 0.36 | 0.36 | 0.85% | 136,993 |
Aug 1, 2025 | 0.37 | 0.37 | 0.34 | 0.35 | 0.35 | -2.76% | 262,679 |
Jul 31, 2025 | 0.36 | 0.37 | 0.36 | 0.36 | 0.36 | 1.12% | 90,280 |
Jul 30, 2025 | 0.36 | 0.37 | 0.35 | 0.36 | 0.36 | -1.38% | 94,129 |
Jul 29, 2025 | 0.37 | 0.38 | 0.36 | 0.36 | 0.36 | -1.63% | 253,007 |