Bio Planet S.A. (FRA:8WS)
Germany · Delayed Price · Currency is EUR 5.08
+0.02 (0.40%)
At close: Dec 1, 2025
Bio Planet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 4.46 | 5.10 | 4.46 | 5.08 | 5.08 | 0.40% | - |
| Nov 28, 2025 | 4.48 | 5.06 | 4.48 | 5.06 | 5.06 | -0.39% | - |
| Nov 27, 2025 | 4.52 | 5.08 | 4.52 | 5.08 | 5.08 | - | - |
| Nov 26, 2025 | 4.54 | 5.08 | 4.54 | 5.08 | 5.08 | - | - |
| Nov 25, 2025 | 4.35 | 5.08 | 4.35 | 5.08 | 5.08 | 6.50% | - |
| Nov 24, 2025 | 4.31 | 4.77 | 4.31 | 4.77 | 4.77 | -1.04% | - |
| Nov 21, 2025 | 4.34 | 4.82 | 4.34 | 4.82 | 4.82 | 1.47% | - |
| Nov 20, 2025 | 4.35 | 4.93 | 4.35 | 4.75 | 4.75 | -0.21% | - |
| Nov 19, 2025 | 4.15 | 4.76 | 4.15 | 4.76 | 4.76 | 4.39% | - |
| Nov 18, 2025 | 4.00 | 4.58 | 4.00 | 4.56 | 4.56 | -0.22% | - |
| Nov 17, 2025 | 4.02 | 4.57 | 4.02 | 4.57 | 4.57 | - | - |
| Nov 14, 2025 | 4.12 | 4.68 | 4.12 | 4.57 | 4.57 | -1.93% | - |
| Nov 13, 2025 | 4.12 | 4.66 | 4.12 | 4.66 | 4.66 | 1.08% | - |
| Nov 12, 2025 | 4.12 | 4.61 | 4.12 | 4.61 | 4.61 | 11.89% | - |
| Nov 11, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | -10.04% | - |
| Nov 10, 2025 | 4.15 | 4.58 | 4.15 | 4.58 | 4.58 | 1.10% | - |
| Nov 7, 2025 | 4.14 | 4.53 | 4.14 | 4.53 | 4.53 | -2.16% | - |
| Nov 6, 2025 | 4.10 | 4.63 | 4.10 | 4.63 | 4.63 | 1.98% | - |
| Nov 5, 2025 | 4.13 | 4.54 | 4.13 | 4.54 | 4.54 | -1.30% | - |
| Nov 4, 2025 | 4.13 | 4.60 | 4.13 | 4.60 | 4.60 | 1.32% | - |
| Nov 3, 2025 | 4.48 | 4.96 | 4.48 | 4.54 | 4.54 | -8.47% | - |
| Oct 31, 2025 | 4.60 | 4.96 | 4.60 | 4.96 | 4.96 | 5.08% | - |
| Oct 30, 2025 | 4.34 | 4.90 | 4.34 | 4.72 | 4.72 | -4.07% | - |
| Oct 29, 2025 | 4.35 | 4.94 | 4.35 | 4.92 | 4.92 | -0.81% | - |
| Oct 28, 2025 | 4.35 | 4.96 | 4.35 | 4.96 | 4.96 | 1.22% | - |
| Oct 27, 2025 | 4.52 | 5.16 | 4.52 | 4.90 | 4.90 | 17.79% | - |
| Oct 24, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | -3.93% | - |
| Oct 23, 2025 | 3.59 | 4.33 | 3.59 | 4.33 | 4.33 | 6.39% | - |
| Oct 22, 2025 | 3.53 | 4.07 | 3.52 | 4.07 | 4.07 | 3.56% | - |
| Oct 21, 2025 | 3.45 | 3.93 | 3.45 | 3.93 | 3.93 | 2.61% | - |
| Oct 20, 2025 | 3.34 | 3.83 | 3.34 | 3.83 | 3.83 | -2.54% | - |
| Oct 17, 2025 | 3.44 | 3.93 | 3.44 | 3.93 | 3.93 | 5.36% | - |
| Oct 16, 2025 | 3.46 | 3.73 | 3.46 | 3.73 | 3.73 | - | - |
| Oct 15, 2025 | 3.45 | 3.73 | 3.45 | 3.73 | 3.73 | -2.10% | - |
| Oct 14, 2025 | 3.40 | 3.87 | 3.39 | 3.81 | 3.81 | -2.81% | - |
| Oct 13, 2025 | 3.46 | 3.92 | 3.45 | 3.92 | 3.92 | - | - |
| Oct 10, 2025 | 3.46 | 3.92 | 3.46 | 3.92 | 3.92 | - | - |
| Oct 9, 2025 | 3.44 | 3.92 | 3.44 | 3.92 | 3.92 | 2.08% | - |
| Oct 8, 2025 | 3.47 | 3.92 | 3.47 | 3.84 | 3.84 | -3.03% | - |
| Oct 7, 2025 | 3.48 | 3.96 | 3.48 | 3.96 | 3.96 | 0.25% | - |
| Oct 6, 2025 | 3.57 | 3.95 | 3.57 | 3.95 | 3.95 | - | - |
| Oct 3, 2025 | 3.49 | 3.96 | 3.49 | 3.95 | 3.95 | 6.18% | - |
| Oct 2, 2025 | 3.23 | 3.72 | 3.23 | 3.72 | 3.72 | 2.76% | - |
| Oct 1, 2025 | 3.15 | 3.62 | 3.15 | 3.62 | 3.62 | 1.12% | - |
| Sep 30, 2025 | 3.21 | 3.58 | 3.21 | 3.58 | 3.58 | 0.28% | - |
| Sep 29, 2025 | 3.13 | 3.57 | 3.13 | 3.57 | 3.57 | -1.92% | - |
| Sep 26, 2025 | 3.22 | 3.64 | 3.21 | 3.64 | 3.64 | 2.25% | - |
| Sep 25, 2025 | 3.11 | 3.56 | 3.11 | 3.56 | 3.56 | 1.42% | - |
| Sep 24, 2025 | 3.12 | 3.52 | 3.12 | 3.51 | 3.51 | 0.86% | - |
| Sep 23, 2025 | 3.04 | 3.48 | 3.04 | 3.48 | 3.48 | 0.87% | - |