Bio Planet S.A. (FRA:8WS)
Germany · Delayed Price · Currency is EUR 5.92
+0.18 (3.14%)
Feb 20, 2026, 4:00 PM EST
Bio Planet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 5.78 | 5.92 | 5.78 | 5.92 | 5.92 | 3.14% | - |
| Feb 19, 2026 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | -2.38% | - |
| Feb 18, 2026 | 5.96 | 5.96 | 5.88 | 5.88 | 5.88 | 0.68% | - |
| Feb 17, 2026 | 5.50 | 5.84 | 5.50 | 5.84 | 5.84 | -3.95% | - |
| Feb 16, 2026 | 5.50 | 6.26 | 5.50 | 6.08 | 6.08 | -1.94% | - |
| Feb 13, 2026 | 5.90 | 6.20 | 5.90 | 6.20 | 6.20 | 5.44% | - |
| Feb 12, 2026 | 5.50 | 5.88 | 5.50 | 5.88 | 5.88 | 5.00% | - |
| Feb 11, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 0.36% | - |
| Feb 10, 2026 | 5.56 | 5.58 | 5.56 | 5.58 | 5.58 | -2.45% | - |
| Feb 9, 2026 | 4.91 | 5.76 | 4.91 | 5.72 | 5.72 | -0.35% | - |
| Feb 6, 2026 | 4.94 | 5.74 | 4.94 | 5.74 | 5.74 | -0.35% | - |
| Feb 5, 2026 | 5.50 | 6.50 | 5.50 | 5.76 | 5.76 | -13.25% | - |
| Feb 4, 2026 | 5.44 | 6.66 | 5.44 | 6.64 | 6.64 | 0.61% | - |
| Feb 3, 2026 | 6.48 | 7.56 | 6.48 | 6.60 | 6.60 | -15.17% | - |
| Feb 2, 2026 | 7.14 | 7.94 | 7.14 | 7.78 | 7.78 | 8.36% | - |
| Jan 30, 2026 | 5.76 | 7.18 | 5.76 | 7.18 | 7.18 | 0.56% | - |
| Jan 29, 2026 | 6.18 | 7.40 | 6.18 | 7.14 | 7.14 | -3.51% | - |
| Jan 28, 2026 | 5.96 | 7.40 | 5.96 | 7.40 | 7.40 | 2.21% | - |
| Jan 27, 2026 | 6.16 | 7.24 | 6.16 | 7.24 | 7.24 | 2.26% | - |
| Jan 26, 2026 | 6.10 | 7.08 | 6.10 | 7.08 | 7.08 | -7.81% | - |
| Jan 23, 2026 | 6.82 | 7.96 | 6.82 | 7.68 | 7.68 | -7.69% | - |
| Jan 22, 2026 | 6.72 | 8.32 | 6.72 | 8.32 | 8.32 | 1.71% | - |
| Jan 21, 2026 | 6.64 | 8.18 | 6.64 | 8.18 | 8.18 | 1.24% | - |
| Jan 20, 2026 | 6.24 | 8.08 | 6.24 | 8.08 | 8.08 | 5.21% | - |
| Jan 19, 2026 | 5.96 | 7.68 | 5.96 | 7.68 | 7.68 | 18.15% | - |
| Jan 16, 2026 | 5.28 | 6.50 | 5.28 | 6.50 | 6.50 | 3.83% | - |
| Jan 15, 2026 | 5.20 | 6.26 | 5.20 | 6.26 | 6.26 | -1.57% | - |
| Jan 14, 2026 | 5.14 | 6.36 | 5.14 | 6.36 | 6.36 | 6.00% | - |
| Jan 13, 2026 | 5.20 | 6.28 | 5.20 | 6.00 | 6.00 | -4.15% | - |
| Jan 12, 2026 | 5.12 | 6.26 | 5.12 | 6.26 | 6.26 | - | - |
| Jan 9, 2026 | 5.12 | 6.26 | 5.12 | 6.26 | 6.26 | - | - |
| Jan 8, 2026 | 5.10 | 6.26 | 5.10 | 6.26 | 6.26 | 0.64% | - |
| Jan 7, 2026 | 5.16 | 6.22 | 5.16 | 6.22 | 6.22 | 20.54% | - |
| Jan 6, 2026 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | -17.57% | - |
| Jan 5, 2026 | 5.22 | 6.26 | 5.22 | 6.26 | 6.26 | 0.64% | - |
| Jan 2, 2026 | 5.02 | 6.22 | 5.02 | 6.22 | 6.22 | 13.50% | - |
| Dec 30, 2025 | 4.92 | 5.48 | 4.92 | 5.48 | 5.48 | 0.37% | - |
| Dec 29, 2025 | 4.76 | 5.46 | 4.76 | 5.46 | 5.46 | -1.44% | - |
| Dec 23, 2025 | 4.93 | 5.54 | 4.93 | 5.54 | 5.54 | -0.72% | 329 |
| Dec 22, 2025 | 4.95 | 5.58 | 4.94 | 5.58 | 5.58 | 7.72% | - |
| Dec 19, 2025 | 4.62 | 5.20 | 4.62 | 5.18 | 5.18 | - | - |
| Dec 18, 2025 | 4.62 | 5.24 | 4.62 | 5.18 | 5.18 | -1.15% | - |
| Dec 17, 2025 | 4.63 | 5.24 | 4.63 | 5.24 | 5.24 | 0.38% | - |
| Dec 16, 2025 | 4.57 | 5.22 | 4.57 | 5.22 | 5.22 | -3.33% | - |
| Dec 15, 2025 | 4.91 | 5.40 | 4.91 | 5.40 | 5.40 | - | - |
| Dec 12, 2025 | 4.92 | 5.54 | 4.92 | 5.40 | 5.40 | -3.57% | - |
| Dec 11, 2025 | 5.02 | 5.60 | 5.02 | 5.60 | 5.60 | -0.36% | - |
| Dec 10, 2025 | 5.02 | 5.62 | 5.02 | 5.62 | 5.62 | 0.36% | - |
| Dec 9, 2025 | 5.10 | 5.60 | 5.10 | 5.60 | 5.60 | - | - |
| Dec 8, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 0.36% | - |