ETR:BIO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 6, 2025	42.20	43.00	42.20	42.20	42.20	-0.94%	175
Jun 5, 2025	43.00	43.00	42.20	42.60	42.60	-0.47%	11
Jun 4, 2025	42.40	42.80	42.40	42.80	42.80	0.94%	79
Jun 3, 2025	42.60	42.60	42.00	42.40	42.40	-1.40%	161
Jun 2, 2025	43.00	43.00	42.80	43.00	43.00	-	335
May 30, 2025	43.00	43.00	43.00	43.00	43.00	0.47%	-
May 29, 2025	42.80	42.80	42.80	42.80	42.80	-	-
May 28, 2025	42.80	43.00	42.60	42.80	42.80	-	165
May 27, 2025	42.80	42.80	42.80	42.80	42.80	-0.47%	25
May 26, 2025	43.20	43.20	42.80	43.00	43.00	-	29
May 23, 2025	42.80	43.00	42.80	43.00	43.00	-	11
May 22, 2025	43.00	43.00	43.00	43.00	43.00	0.47%	-
May 21, 2025	42.80	42.80	42.80	42.80	42.80	0.47%	-
May 20, 2025	43.00	43.00	42.60	42.60	42.60	-0.93%	59
May 19, 2025	43.00	43.00	43.00	43.00	43.00	0.94%	-
May 16, 2025	42.80	43.00	42.60	42.60	42.60	-	818
May 15, 2025	42.80	42.80	42.60	42.60	42.60	-	36
May 14, 2025	42.80	42.80	42.60	42.60	42.60	-0.47%	76
May 13, 2025	42.80	42.80	42.80	42.80	42.80	-	-
May 12, 2025	42.80	42.80	42.80	42.80	42.80	0.47%	-
May 9, 2025	42.60	42.60	42.60	42.60	42.60	-	2,006
May 8, 2025	42.40	42.60	42.40	42.60	42.60	0.95%	315
May 7, 2025	42.20	42.40	42.20	42.20	42.20	0.48%	273
May 6, 2025	42.00	42.00	42.00	42.00	42.00	-0.47%	-
May 5, 2025	42.20	42.20	42.00	42.20	42.20	-0.94%	250
May 2, 2025	42.60	42.60	42.60	42.60	42.60	0.47%	-
Apr 30, 2025	42.20	42.40	42.20	42.40	42.40	-	16
Apr 29, 2025	42.40	42.40	42.40	42.40	42.40	-	-
Apr 28, 2025	42.40	42.40	42.40	42.40	42.40	-	-
Apr 25, 2025	42.40	42.40	42.40	42.40	42.40	-	-
Apr 24, 2025	42.40	42.40	42.40	42.40	42.40	-	-
Apr 23, 2025	42.40	42.40	42.40	42.40	42.40	-0.47%	-
Apr 22, 2025	42.60	42.60	42.60	42.60	42.60	0.47%	-
Apr 17, 2025	42.40	42.40	42.40	42.40	42.40	-	-
Apr 16, 2025	42.40	42.40	42.40	42.40	42.40	-	-
Apr 15, 2025	42.80	42.80	42.40	42.40	42.40	-	20
Apr 14, 2025	42.80	42.80	42.40	42.40	42.40	-	50
Apr 11, 2025	42.40	42.40	42.40	42.40	42.40	-0.47%	-
Apr 10, 2025	42.60	42.60	42.60	42.60	42.60	0.47%	-
Apr 9, 2025	42.40	42.40	42.40	42.40	42.40	-	-
Apr 8, 2025	42.20	42.40	42.00	42.40	42.40	0.47%	511
Apr 7, 2025	42.20	42.20	42.20	42.20	42.20	-0.94%	-
Apr 4, 2025	42.40	42.60	42.40	42.60	42.60	-0.47%	500
Apr 3, 2025	42.80	42.80	42.80	42.80	42.80	-	-
Apr 2, 2025	42.80	42.80	42.60	42.80	42.80	-	700
Apr 1, 2025	42.80	42.80	42.80	42.80	42.80	4.90%	-
Mar 28, 2025	40.80	40.80	40.80	40.80	40.80	-	-
Mar 27, 2025	40.80	40.80	40.80	40.80	40.80	-	-
Mar 26, 2025	40.80	40.80	40.80	40.80	40.80	-	-
Mar 25, 2025	40.80	40.80	40.80	40.80	40.80	-	-