BioMar Group A/S (CPH:BIOMAR)
Denmark · Delayed Price · Currency is DKK 110.00
-2.00 (-1.79%)
At close: Jul 28, 2026
BioMar Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 112.00 | 112.80 | 110.00 | 110.00 | 110.00 | -1.79% | 29,510 |
| 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% | 38,197 |
| Jul 23, 2026 | 114.50 | 114.90 | 112.50 | 112.70 | 112.70 | -1.40% | 28,610 |
| Jul 22, 2026 | 114.60 | 116.00 | 114.10 | 114.30 | 114.30 | -0.35% | 70,394 |
| 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 |
| Jun 16, 2026 | 108.10 | 108.20 | 106.00 | 106.60 | 106.60 | -1.30% | 168,670 |
| Jun 15, 2026 | 108.00 | 108.40 | 107.50 | 108.00 | 108.00 | 0.19% | 175,621 |
| Jun 12, 2026 | 107.00 | 107.90 | 107.00 | 107.80 | 107.80 | 0.75% | 146,290 |
| Jun 11, 2026 | 105.20 | 107.40 | 105.00 | 107.00 | 107.00 | 1.71% | 246,919 |
| Jun 10, 2026 | 108.00 | 108.10 | 104.80 | 105.20 | 105.20 | -2.59% | 1,027,585 |
| Jun 9, 2026 | 108.00 | 108.40 | 107.90 | 108.00 | 108.00 | - | 881,607 |
| Jun 8, 2026 | 109.00 | 109.50 | 107.80 | 108.00 | 108.00 | -1.82% | 745,505 |
| Jun 4, 2026 | 112.40 | 112.94 | 109.00 | 110.00 | 110.00 | -1.59% | 206,076 |
| Jun 3, 2026 | 108.04 | 111.78 | 107.98 | 111.78 | 111.78 | 3.46% | 218,485 |