BIO-UV Group S.A. (BST:4Y4)
Germany · Delayed Price · Currency is EUR 0.8100
+0.0140 (1.76%)
At close: Oct 30, 2026
BST:4Y4 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 0.79 | 0.81 | 0.79 | 0.81 | 0.81 | 1.76% | - |
| Oct 29, 2026 | 0.81 | 0.83 | 0.78 | 0.80 | 0.80 | -1.73% | - |
| Oct 28, 2026 | 0.82 | 0.84 | 0.81 | 0.81 | 0.81 | -1.22% | - |
| Oct 27, 2026 | 0.83 | 0.86 | 0.80 | 0.82 | 0.82 | -1.68% | 345 |
| Oct 26, 2026 | 0.86 | 0.89 | 0.83 | 0.83 | 0.83 | -2.11% | - |
| Oct 23, 2026 | 0.86 | 0.88 | 0.85 | 0.85 | 0.85 | -0.93% | - |
| Oct 22, 2026 | 0.82 | 0.89 | 0.81 | 0.86 | 0.86 | 4.12% | - |
| Oct 21, 2026 | 0.79 | 0.86 | 0.78 | 0.83 | 0.83 | 4.29% | - |
| Oct 20, 2026 | 0.84 | 0.85 | 0.77 | 0.79 | 0.79 | -5.26% | - |
| Oct 19, 2026 | 0.87 | 0.90 | 0.84 | 0.84 | 0.84 | -3.69% | - |
| Oct 16, 2026 | 0.93 | 0.93 | 0.86 | 0.87 | 0.87 | -6.67% | - |
| Oct 15, 2026 | 0.93 | 0.96 | 0.92 | 0.93 | 0.93 | -0.64% | - |
| Oct 14, 2026 | 0.95 | 0.97 | 0.93 | 0.94 | 0.94 | -1.27% | - |
| Oct 13, 2026 | 0.96 | 0.99 | 0.95 | 0.95 | 0.95 | -1.46% | - |
| Oct 12, 2026 | 1.02 | 1.03 | 0.96 | 0.96 | 0.96 | -6.15% | - |
| Oct 9, 2026 | 1.04 | 1.06 | 1.02 | 1.03 | 1.03 | -0.97% | - |
| Oct 8, 2026 | 1.04 | 1.06 | 1.02 | 1.04 | 1.04 | -0.48% | 1,159 |
| Oct 7, 2026 | 1.02 | 1.05 | 1.01 | 1.04 | 1.04 | 2.46% | - |
| Oct 6, 2026 | 1.03 | 1.05 | 1.02 | 1.02 | 1.02 | -0.98% | - |
| Oct 5, 2026 | 1.05 | 1.08 | 1.02 | 1.03 | 1.03 | -2.84% | - |
| Oct 2, 2026 | 1.07 | 1.09 | 1.05 | 1.06 | 1.06 | -0.47% | 97 |
| Oct 1, 2026 | 1.08 | 1.11 | 1.06 | 1.06 | 1.06 | -0.93% | 1,289 |
| Sep 30, 2026 | 1.10 | 1.11 | 1.07 | 1.07 | 1.07 | -1.83% | - |
| Sep 29, 2026 | 1.10 | 1.11 | 1.09 | 1.09 | 1.09 | -1.36% | - |
| Sep 28, 2026 | 1.14 | 1.19 | 1.10 | 1.11 | 1.11 | -3.91% | - |
| Sep 25, 2026 | 1.18 | 1.20 | 1.14 | 1.15 | 1.15 | -2.13% | - |
| Sep 24, 2026 | 1.17 | 1.20 | 1.16 | 1.18 | 1.18 | 0.43% | - |
| Sep 23, 2026 | 1.18 | 1.22 | 1.17 | 1.17 | 1.17 | 0.43% | 1,665 |
| Sep 22, 2026 | 1.17 | 1.20 | 1.16 | 1.17 | 1.17 | -0.85% | - |
| Sep 21, 2026 | 1.19 | 1.21 | 1.17 | 1.18 | 1.18 | -0.42% | - |
| Sep 18, 2026 | 1.27 | 1.30 | 1.18 | 1.18 | 1.18 | -6.72% | 1,000 |
| Sep 17, 2026 | 1.29 | 1.32 | 1.27 | 1.27 | 1.27 | -0.39% | 216 |
| Sep 16, 2026 | 1.28 | 1.30 | 1.27 | 1.27 | 1.27 | - | - |
| Sep 15, 2026 | 1.29 | 1.30 | 1.27 | 1.27 | 1.27 | -1.93% | - |
| Sep 14, 2026 | 1.26 | 1.32 | 1.25 | 1.30 | 1.30 | 2.37% | - |
| Sep 11, 2026 | 1.30 | 1.31 | 1.27 | 1.27 | 1.27 | 1.20% | 1,704 |
| Sep 10, 2026 | 1.28 | 1.31 | 1.25 | 1.25 | 1.25 | -1.19% | - |
| Sep 9, 2026 | 1.31 | 1.33 | 1.27 | 1.27 | 1.27 | -3.07% | - |
| Sep 8, 2026 | 1.30 | 1.33 | 1.28 | 1.31 | 1.31 | 0.38% | - |
| Sep 7, 2026 | 1.31 | 1.34 | 1.30 | 1.30 | 1.30 | -0.76% | - |
| Sep 4, 2026 | 1.32 | 1.36 | 1.31 | 1.31 | 1.31 | -0.38% | - |
| Sep 3, 2026 | 1.32 | 1.36 | 1.31 | 1.32 | 1.32 | -0.38% | - |
| Sep 2, 2026 | 1.28 | 1.33 | 1.28 | 1.32 | 1.32 | 2.72% | - |
| Sep 1, 2026 | 1.27 | 1.35 | 1.26 | 1.29 | 1.29 | 1.18% | 5,741 |
| Aug 31, 2026 | 1.31 | 1.35 | 1.27 | 1.27 | 1.27 | -2.68% | - |
| Aug 28, 2026 | 1.33 | 1.37 | 1.31 | 1.31 | 1.31 | -1.88% | - |
| Aug 27, 2026 | 1.30 | 1.35 | 1.29 | 1.33 | 1.33 | -1.48% | - |
| Aug 26, 2026 | 1.35 | 1.37 | 1.35 | 1.35 | 1.35 | 0.75% | - |
| Aug 25, 2026 | 1.33 | 1.36 | 1.32 | 1.34 | 1.34 | 1.13% | - |
| Aug 24, 2026 | 1.31 | 1.36 | 1.30 | 1.33 | 1.33 | 1.53% | - |