Bio Planet S.A. (FRA:8WS)
Germany · Delayed Price · Currency is EUR 5.88
-0.24 (-3.92%)
At close: Mar 27, 2026
FRA:8WS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 5.04 | 6.10 | 5.04 | 5.88 | 5.88 | -3.92% | - |
| Mar 26, 2026 | 5.04 | 6.12 | 5.04 | 6.12 | 6.12 | - | - |
| Mar 25, 2026 | 4.95 | 6.12 | 4.95 | 6.12 | 6.12 | 25.41% | - |
| Mar 24, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | -0.20% | - |
| Mar 23, 2026 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | -16.84% | - |
| Mar 20, 2026 | 4.91 | 5.88 | 4.91 | 5.88 | 5.88 | -1.01% | - |
| Mar 19, 2026 | 5.04 | 5.94 | 5.04 | 5.94 | 5.94 | - | - |
| Mar 18, 2026 | 5.08 | 5.96 | 5.08 | 5.94 | 5.94 | -0.34% | - |
| Mar 17, 2026 | 5.06 | 5.96 | 5.06 | 5.96 | 5.96 | 26.27% | - |
| Mar 16, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | 1.29% | - |
| Mar 13, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | -17.08% | - |
| Mar 12, 2026 | 4.70 | 5.62 | 4.70 | 5.62 | 5.62 | 0.36% | - |
| Mar 11, 2026 | 4.69 | 5.60 | 4.69 | 5.60 | 5.60 | -1.41% | - |
| Mar 10, 2026 | 4.75 | 5.68 | 4.75 | 5.68 | 5.68 | -2.07% | - |
| Mar 9, 2026 | 5.28 | 5.80 | 5.28 | 5.80 | 5.80 | 1.40% | - |
| Mar 6, 2026 | 4.87 | 5.72 | 4.87 | 5.72 | 5.72 | 0.35% | - |
| Mar 5, 2026 | 4.86 | 5.70 | 4.86 | 5.70 | 5.70 | -0.35% | - |
| Mar 4, 2026 | 5.04 | 5.72 | 5.04 | 5.72 | 5.72 | 5.54% | - |
| Mar 3, 2026 | 4.52 | 5.42 | 4.52 | 5.42 | 5.42 | - | - |
| Mar 2, 2026 | 4.57 | 5.42 | 4.57 | 5.42 | 5.42 | -1.81% | - |
| Feb 27, 2026 | 5.50 | 5.90 | 5.50 | 5.52 | 5.52 | -6.44% | - |
| Feb 26, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | - |
| Feb 25, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | - |
| Feb 24, 2026 | 5.50 | 6.04 | 5.50 | 5.90 | 5.90 | -0.34% | - |
| 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% | - |