BioMar Group A/S (CPH:BIOMAR)
Denmark · Delayed Price · Currency is DKK 133.50
+0.80 (0.60%)
At close: Aug 25, 2026
BioMar Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 133.00 | 134.00 | 131.80 | 133.50 | 133.50 | 0.60% | 361,830 |
| Aug 24, 2026 | 129.10 | 133.00 | 129.00 | 132.70 | 132.70 | 2.87% | 94,371 |
| Aug 21, 2026 | 126.00 | 130.00 | 125.50 | 129.00 | 129.00 | 3.04% | 131,883 |
| Aug 20, 2026 | 122.00 | 125.20 | 121.00 | 125.20 | 125.20 | 2.62% | 134,273 |
| Aug 19, 2026 | 122.00 | 123.30 | 120.50 | 122.00 | 122.00 | -0.08% | 69,870 |
| Aug 18, 2026 | 124.50 | 124.90 | 120.00 | 122.10 | 122.10 | -1.93% | 206,333 |
| Aug 17, 2026 | 123.10 | 124.50 | 120.30 | 124.50 | 124.50 | 1.22% | 58,789 |
| Aug 14, 2026 | 125.00 | 126.90 | 122.00 | 123.00 | 123.00 | -1.91% | 77,037 |
| Aug 13, 2026 | 118.00 | 127.70 | 116.90 | 125.40 | 125.40 | 6.81% | 443,730 |
| Aug 12, 2026 | 113.10 | 118.70 | 112.60 | 117.40 | 117.40 | 3.44% | 591,972 |
| Aug 11, 2026 | 113.60 | 114.90 | 112.00 | 113.50 | 113.50 | 0.09% | 51,680 |
| Aug 10, 2026 | 112.00 | 115.00 | 111.50 | 113.40 | 113.40 | 1.25% | 71,766 |
| Aug 7, 2026 | 109.50 | 112.40 | 108.10 | 112.00 | 112.00 | 2.28% | 56,430 |
| Aug 6, 2026 | 109.60 | 111.10 | 107.90 | 109.50 | 109.50 | -0.09% | 43,896 |
| Aug 5, 2026 | 107.90 | 109.60 | 107.30 | 109.60 | 109.60 | 1.58% | 48,554 |
| Aug 4, 2026 | 108.50 | 109.10 | 107.50 | 107.90 | 107.90 | -0.46% | 71,804 |
| Aug 3, 2026 | 108.80 | 110.60 | 106.80 | 108.40 | 108.40 | -0.09% | 59,143 |
| Jul 31, 2026 | 110.00 | 111.40 | 108.40 | 108.50 | 108.50 | -1.36% | 31,108 |
| Jul 30, 2026 | 109.50 | 112.00 | 109.00 | 110.00 | 110.00 | 0.46% | 40,172 |
| Jul 29, 2026 | 110.00 | 111.00 | 108.10 | 109.50 | 109.50 | -0.45% | 51,500 |
| Jul 28, 2026 | 112.00 | 112.80 | 110.00 | 110.00 | 110.00 | -1.79% | 30,964 |
| Jul 27, 2026 | 112.50 | 113.60 | 111.50 | 112.00 | 112.00 | -0.36% | 32,938 |
| Jul 24, 2026 | 112.50 | 115.00 | 112.00 | 112.40 | 112.40 | -0.27% | 38,948 |
| Jul 23, 2026 | 114.50 | 114.90 | 112.50 | 112.70 | 112.70 | -1.40% | 28,769 |
| Jul 22, 2026 | 114.60 | 116.00 | 114.10 | 114.30 | 114.30 | -0.35% | 71,743 |
| Jul 21, 2026 | 115.50 | 116.70 | 114.00 | 114.70 | 114.70 | -0.61% | 47,003 |
| Jul 20, 2026 | 117.00 | 117.00 | 115.20 | 115.40 | 115.40 | -0.94% | 33,272 |
| Jul 17, 2026 | 118.00 | 118.10 | 115.20 | 116.50 | 116.50 | -0.43% | 53,052 |
| Jul 16, 2026 | 119.10 | 119.60 | 116.00 | 117.00 | 117.00 | -1.76% | 39,631 |
| Jul 15, 2026 | 117.60 | 119.80 | 115.80 | 119.10 | 119.10 | 1.79% | 85,104 |
| Jul 14, 2026 | 114.90 | 117.60 | 112.00 | 117.00 | 117.00 | 1.83% | 53,073 |
| Jul 13, 2026 | 115.80 | 116.10 | 113.00 | 114.90 | 114.90 | -0.52% | 47,393 |
| Jul 10, 2026 | 117.90 | 117.90 | 114.00 | 115.50 | 115.50 | -1.53% | 39,424 |
| Jul 9, 2026 | 112.60 | 117.30 | 112.60 | 117.30 | 117.30 | 4.64% | 129,451 |
| Jul 8, 2026 | 114.40 | 115.90 | 111.20 | 112.10 | 112.10 | 0.27% | 117,160 |
| Jul 7, 2026 | 112.50 | 113.90 | 111.00 | 111.80 | 111.80 | 0.09% | 66,205 |
| Jul 6, 2026 | 109.00 | 112.90 | 108.70 | 111.70 | 111.70 | 2.29% | 70,195 |
| Jul 3, 2026 | 108.80 | 111.00 | 108.00 | 109.20 | 109.20 | 0.18% | 50,641 |
| Jul 2, 2026 | 105.90 | 110.40 | 105.90 | 109.00 | 109.00 | 2.64% | 151,087 |
| Jul 1, 2026 | 105.00 | 106.20 | 104.20 | 106.20 | 106.20 | 1.14% | 36,932 |
| Jun 30, 2026 | 107.00 | 107.60 | 102.00 | 105.00 | 105.00 | -1.69% | 112,029 |
| Jun 29, 2026 | 108.00 | 109.00 | 106.20 | 106.80 | 106.80 | -1.29% | 145,078 |
| Jun 26, 2026 | 108.30 | 108.80 | 107.70 | 108.20 | 108.20 | -0.55% | 160,082 |
| Jun 25, 2026 | 108.00 | 110.90 | 107.60 | 108.80 | 108.80 | 0.74% | 131,009 |
| Jun 24, 2026 | 108.00 | 108.20 | 107.70 | 108.00 | 108.00 | - | 107,676 |
| Jun 23, 2026 | 108.00 | 108.20 | 107.70 | 108.00 | 108.00 | - | 74,259 |
| Jun 22, 2026 | 107.70 | 108.30 | 107.50 | 108.00 | 108.00 | -0.37% | 129,469 |
| Jun 19, 2026 | 107.40 | 108.40 | 107.10 | 108.40 | 108.40 | 1.31% | 109,195 |
| Jun 18, 2026 | 108.00 | 108.40 | 107.00 | 107.00 | 107.00 | -0.93% | 107,604 |
| Jun 17, 2026 | 107.00 | 108.00 | 106.40 | 108.00 | 108.00 | 1.31% | 73,134 |