Bio Planet S.A. (FRA:8WS)
Germany · Delayed Price · Currency is EUR 7.14
-0.26 (-3.51%)
Jan 29, 2026, 9:42 AM EST
Bio Planet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Dec 5, 2025 | 4.52 | 5.58 | 4.52 | 5.58 | 5.58 | 9.84% | - |
| Dec 4, 2025 | 4.48 | 5.08 | 4.48 | 5.08 | 5.08 | 1.20% | - |
| Dec 3, 2025 | 4.52 | 5.04 | 4.52 | 5.02 | 5.02 | - | - |
| Dec 2, 2025 | 4.38 | 5.02 | 4.38 | 5.02 | 5.02 | -1.18% | - |
| 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 | - | - |