Biotest Aktiengesellschaft (ETR:BIO3)
Germany · Delayed Price · Currency is EUR 28.40
-1.00 (-3.40%)
Jun 6, 2025, 5:10 PM CET
ETR:BIO3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 29.80 | 30.60 | 28.40 | 28.40 | 28.36 | -3.40% | 2,403 |
| Jun 5, 2025 | 29.60 | 29.60 | 29.40 | 29.40 | 29.36 | -2.00% | 839 |
| Jun 4, 2025 | 29.80 | 30.00 | 29.80 | 30.00 | 29.96 | - | 2,061 |
| Jun 3, 2025 | 29.80 | 30.00 | 29.80 | 30.00 | 29.96 | - | 2,898 |
| Jun 2, 2025 | 29.80 | 30.00 | 29.80 | 30.00 | 29.96 | - | 3,709 |
| May 30, 2025 | 30.00 | 30.00 | 29.80 | 30.00 | 29.96 | - | 840 |
| May 29, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 29.96 | - | - |
| May 28, 2025 | 29.80 | 30.20 | 29.80 | 30.00 | 29.96 | - | 4,594 |
| May 27, 2025 | 29.80 | 30.00 | 29.80 | 30.00 | 29.96 | - | 334 |
| May 26, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 29.96 | - | - |
| May 23, 2025 | 30.00 | 30.00 | 29.80 | 30.00 | 29.96 | - | 21,022 |
| May 22, 2025 | 29.80 | 30.00 | 29.80 | 30.00 | 29.96 | - | 2,140 |
| May 21, 2025 | 30.00 | 30.00 | 29.80 | 30.00 | 29.96 | 0.67% | 1,290 |
| May 20, 2025 | 30.00 | 30.00 | 29.80 | 29.80 | 29.76 | - | 592 |
| May 19, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.76 | -0.67% | 264 |
| May 16, 2025 | 30.00 | 30.00 | 29.80 | 30.00 | 29.96 | - | 356 |
| May 15, 2025 | 29.80 | 30.00 | 29.80 | 30.00 | 29.96 | - | 5,792 |
| May 14, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 29.96 | - | 165 |
| May 13, 2025 | 29.80 | 30.00 | 29.80 | 30.00 | 29.96 | - | 1,438 |
| May 12, 2025 | 29.80 | 30.00 | 29.80 | 30.00 | 29.96 | - | 506 |
| May 9, 2025 | 29.80 | 30.00 | 29.80 | 30.00 | 29.96 | - | 197 |
| May 8, 2025 | 29.80 | 30.00 | 29.80 | 30.00 | 29.96 | - | 21 |
| May 7, 2025 | 30.60 | 30.60 | 29.80 | 30.00 | 29.96 | -0.66% | 5,880 |
| May 6, 2025 | 30.00 | 30.20 | 29.80 | 30.20 | 30.16 | - | 1,993 |
| May 5, 2025 | 30.20 | 30.40 | 30.20 | 30.20 | 30.16 | -0.66% | 20,065 |
| May 2, 2025 | 30.00 | 30.40 | 30.00 | 30.40 | 30.36 | 1.33% | 7 |
| Apr 30, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 29.96 | - | - |
| Apr 29, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 29.96 | -0.66% | - |
| Apr 28, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.16 | - | - |
| Apr 25, 2025 | 29.80 | 30.40 | 29.80 | 30.20 | 30.16 | - | 1,450 |
| Apr 24, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.16 | 0.67% | - |
| Apr 23, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 29.96 | - | - |
| Apr 22, 2025 | 30.20 | 30.20 | 29.80 | 30.00 | 29.96 | -0.66% | 970 |
| Apr 17, 2025 | 30.00 | 30.20 | 30.00 | 30.20 | 30.16 | 0.67% | 168 |
| Apr 16, 2025 | 29.80 | 30.00 | 29.80 | 30.00 | 29.96 | - | 2,141 |
| Apr 15, 2025 | 30.00 | 30.00 | 29.80 | 30.00 | 29.96 | - | 305 |
| Apr 14, 2025 | 30.00 | 30.20 | 29.80 | 30.00 | 29.96 | - | 9,835 |
| Apr 11, 2025 | 31.80 | 31.80 | 29.80 | 30.00 | 29.96 | - | 798 |
| Apr 10, 2025 | 30.00 | 30.00 | 29.80 | 30.00 | 29.96 | - | 3,830 |
| Apr 9, 2025 | 30.00 | 30.00 | 29.80 | 30.00 | 29.96 | - | 1,140 |
| Apr 8, 2025 | 29.80 | 30.20 | 29.80 | 30.00 | 29.96 | 0.67% | 13,392 |
| Apr 7, 2025 | 30.00 | 30.20 | 29.80 | 29.80 | 29.76 | -0.33% | 11,640 |
| Apr 4, 2025 | 30.00 | 30.00 | 29.80 | 29.90 | 29.86 | -0.66% | 94,119 |
| Apr 3, 2025 | 30.00 | 30.10 | 30.00 | 30.10 | 30.06 | - | 7,531 |
| Apr 2, 2025 | 30.00 | 30.20 | 30.00 | 30.10 | 30.06 | - | 766 |
| Apr 1, 2025 | 30.10 | 30.10 | 30.00 | 30.10 | 30.06 | -0.33% | 48,620 |
| Mar 31, 2025 | 30.30 | 30.50 | 29.90 | 30.20 | 30.16 | 3.07% | 28,163 |
| Mar 28, 2025 | 29.30 | 29.30 | 29.30 | 29.30 | 29.26 | -0.34% | - |
| Mar 27, 2025 | 29.50 | 30.00 | 29.40 | 29.40 | 29.36 | -0.34% | 640 |
| Mar 26, 2025 | 29.30 | 29.50 | 29.20 | 29.50 | 29.46 | -1.01% | 2,619 |