Bioceres Crop Solutions Corp. (FRA:0G4)
Germany · Delayed Price · Currency is EUR 0.3380
-0.0260 (-7.14%)
At close: Mar 27, 2026
FRA:0G4 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 0.35 | 0.35 | 0.34 | 0.34 | 0.34 | -7.14% | - |
| Mar 26, 2026 | 0.34 | 0.36 | 0.34 | 0.36 | 0.36 | 0.55% | - |
| Mar 25, 2026 | 0.34 | 0.36 | 0.33 | 0.36 | 0.36 | 10.37% | - |
| Mar 24, 2026 | 0.32 | 0.33 | 0.30 | 0.33 | 0.33 | 2.50% | - |
| Mar 23, 2026 | 0.29 | 0.32 | 0.29 | 0.32 | 0.32 | 5.26% | - |
| Mar 20, 2026 | 0.32 | 0.33 | 0.30 | 0.30 | 0.30 | -3.80% | - |
| Mar 19, 2026 | 0.31 | 0.32 | 0.31 | 0.32 | 0.32 | -4.24% | - |
| Mar 18, 2026 | 0.35 | 0.35 | 0.33 | 0.33 | 0.33 | -7.82% | - |
| Mar 17, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -5.79% | - |
| Mar 16, 2026 | 0.45 | 0.45 | 0.38 | 0.38 | 0.38 | -17.39% | - |
| Mar 13, 2026 | 0.50 | 0.50 | 0.46 | 0.46 | 0.46 | -8.91% | - |
| Mar 12, 2026 | 0.43 | 0.51 | 0.43 | 0.51 | 0.51 | 12.22% | 3,996 |
| Mar 11, 2026 | 0.43 | 0.45 | 0.43 | 0.45 | 0.45 | 3.21% | - |
| Mar 10, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -3.11% | - |
| Mar 9, 2026 | 0.44 | 0.45 | 0.44 | 0.45 | 0.45 | -10.89% | - |
| Mar 6, 2026 | 0.46 | 0.51 | 0.46 | 0.51 | 0.51 | 10.75% | 16,627 |
| Mar 5, 2026 | 0.44 | 0.46 | 0.44 | 0.46 | 0.46 | 8.57% | - |
| Mar 4, 2026 | 0.43 | 0.43 | 0.42 | 0.42 | 0.42 | 8.25% | - |
| Mar 3, 2026 | 0.37 | 0.39 | 0.37 | 0.39 | 0.39 | -14.16% | - |
| Mar 2, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -5.83% | - |
| Feb 27, 2026 | 0.44 | 0.48 | 0.44 | 0.48 | 0.48 | -33.33% | - |
| Feb 3, 2026 | 0.70 | 0.72 | 0.70 | 0.72 | 0.72 | -5.26% | - |
| Feb 2, 2026 | 0.67 | 0.76 | 0.67 | 0.76 | 0.76 | -5.00% | - |
| Jan 30, 2026 | 0.77 | 0.80 | 0.77 | 0.80 | 0.80 | -13.98% | - |
| Jan 29, 2026 | 0.90 | 0.93 | 0.90 | 0.93 | 0.93 | -1.06% | - |
| Jan 28, 2026 | 0.92 | 0.94 | 0.92 | 0.94 | 0.94 | -2.59% | - |
| Jan 27, 2026 | 0.91 | 0.97 | 0.91 | 0.97 | 0.97 | -2.53% | - |
| Jan 26, 2026 | 0.97 | 1.06 | 0.96 | 0.99 | 0.99 | -1.98% | 1,698 |
| Jan 23, 2026 | 0.98 | 1.01 | 0.98 | 1.01 | 1.01 | -0.98% | - |
| Jan 22, 2026 | 0.99 | 1.02 | 0.99 | 1.02 | 1.02 | -0.97% | - |
| Jan 21, 2026 | 1.05 | 1.05 | 1.03 | 1.03 | 1.03 | - | - |
| Jan 20, 2026 | 1.05 | 1.05 | 1.03 | 1.03 | 1.03 | -1.90% | - |
| Jan 19, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -5.41% | - |
| Jan 16, 2026 | 1.09 | 1.11 | 1.09 | 1.11 | 1.11 | 9.90% | - |
| Jan 15, 2026 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | -2.88% | - |
| Jan 14, 2026 | 0.99 | 1.04 | 0.99 | 1.04 | 1.04 | 1.96% | 185 |
| Jan 13, 2026 | 0.97 | 1.02 | 0.97 | 1.02 | 1.02 | -1.92% | - |
| Jan 12, 2026 | 1.03 | 1.04 | 1.02 | 1.04 | 1.04 | -7.14% | - |
| Jan 9, 2026 | 1.10 | 1.12 | 1.10 | 1.12 | 1.12 | - | - |
| Jan 8, 2026 | 1.16 | 1.16 | 1.12 | 1.12 | 1.12 | 12.00% | - |
| Jan 7, 2026 | 1.24 | 1.24 | 1.00 | 1.00 | 1.00 | -11.50% | - |
| Jan 6, 2026 | 1.17 | 1.17 | 1.13 | 1.13 | 1.13 | 3.67% | - |
| Jan 5, 2026 | 1.10 | 1.31 | 1.09 | 1.09 | 1.09 | 4.81% | 49 |
| Jan 2, 2026 | 1.06 | 1.06 | 1.04 | 1.04 | 1.04 | 6.12% | - |
| Dec 30, 2025 | 1.02 | 1.02 | 0.98 | 0.98 | 0.98 | -12.50% | 200 |
| Dec 29, 2025 | 1.18 | 1.18 | 0.96 | 1.12 | 1.12 | 5.66% | 500 |
| Dec 23, 2025 | 1.09 | 1.09 | 1.06 | 1.06 | 1.06 | -7.83% | - |
| Dec 22, 2025 | 1.13 | 1.15 | 1.01 | 1.15 | 1.15 | -5.74% | 8 |
| Dec 19, 2025 | 1.13 | 1.25 | 1.11 | 1.22 | 1.22 | 2.52% | 341 |
| Dec 18, 2025 | 1.21 | 1.21 | 1.19 | 1.19 | 1.19 | -4.80% | - |