Bioceres Crop Solutions Corp. (FRA:0G4)
Germany · Delayed Price · Currency is EUR 0.9600
-0.0500 (-4.95%)
Last updated: Jan 26, 2026, 9:55 AM CET
Bioceres Crop Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Dec 17, 2025 | 1.22 | 1.25 | 1.22 | 1.25 | 1.25 | 12.61% | 8,732 |
| Dec 16, 2025 | 1.25 | 1.25 | 1.11 | 1.11 | 1.11 | -13.28% | - |
| Dec 15, 2025 | 1.27 | 1.28 | 1.27 | 1.28 | 1.28 | 0.79% | - |
| Dec 12, 2025 | 1.28 | 1.28 | 1.27 | 1.27 | 1.27 | - | - |
| Dec 11, 2025 | 1.30 | 1.31 | 1.27 | 1.27 | 1.27 | -5.93% | - |
| Dec 10, 2025 | 1.37 | 1.37 | 1.35 | 1.35 | 1.35 | 9.76% | - |
| Dec 9, 2025 | 1.21 | 1.23 | 1.21 | 1.23 | 1.23 | -0.81% | - |
| Dec 8, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -5.34% | - |
| Dec 5, 2025 | 1.29 | 1.31 | 1.29 | 1.31 | 1.31 | 2.34% | - |
| Dec 4, 2025 | 1.30 | 1.30 | 1.28 | 1.28 | 1.28 | -3.03% | - |
| Dec 3, 2025 | 1.34 | 1.34 | 1.32 | 1.32 | 1.32 | -5.04% | - |
| Dec 2, 2025 | 1.34 | 1.39 | 1.34 | 1.39 | 1.39 | -3.47% | - |
| Dec 1, 2025 | 1.41 | 1.44 | 1.41 | 1.44 | 1.44 | 10.77% | - |
| Nov 28, 2025 | 1.35 | 1.35 | 1.30 | 1.30 | 1.30 | -2.26% | - |
| Nov 27, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 3.10% | - |
| Nov 26, 2025 | 1.28 | 1.29 | 1.28 | 1.29 | 1.29 | 1.57% | - |
| Nov 25, 2025 | 1.31 | 1.31 | 1.27 | 1.27 | 1.27 | 0.79% | - |
| Nov 24, 2025 | 1.25 | 1.26 | 1.25 | 1.26 | 1.26 | 3.28% | - |
| Nov 21, 2025 | 1.20 | 1.22 | 1.20 | 1.22 | 1.22 | -6.15% | - |
| Nov 20, 2025 | 1.29 | 1.33 | 1.29 | 1.30 | 1.30 | -0.76% | 650 |
| Nov 19, 2025 | 1.34 | 1.35 | 1.31 | 1.31 | 1.31 | -2.24% | - |
| Nov 18, 2025 | 1.27 | 1.34 | 1.26 | 1.34 | 1.34 | -2.19% | - |
| Nov 17, 2025 | 1.41 | 1.41 | 1.37 | 1.37 | 1.37 | -3.52% | - |