BioMar Group A/S (CPH:BIOMAR)
Denmark · Delayed Price · Currency is DKK 125.80
-2.20 (-1.72%)
At close: Sep 18, 2026
BioMar Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 127.60 | 129.80 | 127.50 | 128.00 | 128.00 | 0.63% | 48,842 |
| Sep 16, 2026 | 125.00 | 127.70 | 123.50 | 127.20 | 127.20 | 2.09% | 43,798 |
| Sep 15, 2026 | 122.30 | 124.60 | 120.10 | 124.60 | 124.60 | 0.81% | 151,087 |
| Sep 14, 2026 | 124.40 | 125.60 | 123.20 | 123.60 | 123.60 | -1.04% | 33,742 |
| Sep 11, 2026 | 125.50 | 126.70 | 124.90 | 124.90 | 124.90 | -0.56% | 33,931 |
| Sep 10, 2026 | 126.80 | 127.90 | 125.30 | 125.60 | 125.60 | -0.48% | 143,716 |
| Sep 9, 2026 | 125.30 | 128.50 | 125.20 | 126.20 | 126.20 | 0.72% | 74,195 |
| Sep 8, 2026 | 126.00 | 127.40 | 124.90 | 125.30 | 125.30 | -0.56% | 142,954 |
| Sep 7, 2026 | 125.70 | 127.70 | 125.70 | 126.00 | 126.00 | -0.79% | 48,922 |
| Sep 4, 2026 | 126.00 | 129.50 | 124.80 | 127.00 | 127.00 | 0.87% | 62,533 |
| Sep 3, 2026 | 126.80 | 128.90 | 124.50 | 125.90 | 125.90 | -0.71% | 72,052 |
| Sep 2, 2026 | 133.90 | 134.40 | 126.80 | 126.80 | 126.80 | -5.30% | 83,083 |
| Sep 1, 2026 | 134.00 | 137.00 | 131.90 | 133.90 | 133.90 | 1.13% | 149,687 |
| Aug 31, 2026 | 131.90 | 137.00 | 131.10 | 132.40 | 132.40 | 0.68% | 897,391 |
| Aug 28, 2026 | 133.30 | 135.60 | 131.20 | 131.50 | 131.50 | -1.05% | 145,838 |
| Aug 27, 2026 | 135.00 | 136.40 | 132.00 | 132.90 | 132.90 | -1.12% | 100,259 |
| Aug 26, 2026 | 133.70 | 137.00 | 133.40 | 134.40 | 134.40 | 0.67% | 122,495 |
| 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% | 65,270 |
| 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 |