Bio Planet S.A. (FRA:8WS)
Germany · Delayed Price · Currency is EUR 3.890
+0.020 (0.52%)
Last updated: Oct 23, 2026, 8:55 AM CEST
FRA:8WS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | 0.52% | 329 |
| Oct 22, 2026 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | 0.52% | - |
| Oct 21, 2026 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | 0.26% | - |
| Oct 20, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | -16.16% | - |
| Oct 19, 2026 | 3.85 | 4.58 | 3.85 | 4.58 | 4.58 | 19.27% | - |
| Oct 16, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | -17.24% | - |
| Oct 15, 2026 | 3.83 | 4.64 | 3.83 | 4.64 | 4.64 | 20.83% | - |
| Oct 14, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | -18.99% | - |
| Oct 13, 2026 | 3.92 | 4.74 | 3.92 | 4.74 | 4.74 | 3.27% | - |
| Oct 12, 2026 | 4.08 | 4.77 | 4.08 | 4.59 | 4.59 | 14.18% | - |
| Oct 9, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | -18.29% | - |
| Oct 8, 2026 | 4.20 | 4.98 | 4.20 | 4.92 | 4.92 | -2.38% | - |
| Oct 7, 2026 | 4.20 | 5.04 | 4.20 | 5.04 | 5.04 | -1.56% | - |
| Oct 6, 2026 | 4.37 | 5.16 | 4.37 | 5.12 | 5.12 | 24.27% | - |
| Oct 5, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | -17.60% | - |
| Oct 2, 2026 | 4.19 | 5.00 | 4.19 | 5.00 | 5.00 | 2.04% | - |
| Oct 1, 2026 | 4.20 | 4.90 | 4.20 | 4.90 | 4.90 | 16.67% | - |
| Sep 30, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -17.32% | - |
| Sep 29, 2026 | 4.21 | 5.08 | 4.21 | 5.08 | 5.08 | 0.79% | - |
| Sep 28, 2026 | 4.35 | 5.04 | 4.35 | 5.04 | 5.04 | -1.95% | - |
| Sep 25, 2026 | 4.35 | 5.14 | 4.35 | 5.14 | 5.14 | 1.98% | - |
| Sep 24, 2026 | 4.19 | 5.04 | 4.19 | 5.04 | 5.04 | 0.80% | - |
| Sep 23, 2026 | 4.40 | 5.16 | 4.40 | 5.00 | 5.00 | -0.40% | - |
| Sep 22, 2026 | 4.23 | 5.02 | 4.23 | 5.02 | 5.02 | 0.40% | - |
| Sep 21, 2026 | 4.57 | 5.38 | 4.57 | 5.00 | 5.00 | -4.21% | - |
| Sep 18, 2026 | 4.56 | 5.38 | 4.56 | 5.22 | 5.22 | -2.61% | - |
| Sep 17, 2026 | 4.40 | 5.36 | 4.40 | 5.36 | 5.36 | -0.37% | - |
| Sep 16, 2026 | 4.50 | 5.38 | 4.50 | 5.38 | 5.38 | -1.10% | - |
| Sep 15, 2026 | 4.84 | 5.44 | 4.84 | 5.44 | 5.44 | -6.85% | - |
| Sep 14, 2026 | 4.99 | 5.94 | 4.99 | 5.84 | 5.84 | 18.22% | - |
| Sep 11, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | -17.39% | - |
| Sep 10, 2026 | 5.34 | 6.32 | 5.34 | 5.98 | 5.98 | -5.68% | - |
| Sep 9, 2026 | 5.32 | 6.34 | 5.32 | 6.34 | 6.34 | 0.96% | - |
| Sep 8, 2026 | 5.34 | 6.34 | 5.34 | 6.28 | 6.28 | -0.95% | - |
| Sep 7, 2026 | 5.22 | 6.34 | 5.22 | 6.34 | 6.34 | 0.96% | - |
| Sep 4, 2026 | 5.22 | 6.28 | 5.22 | 6.28 | 6.28 | -0.32% | - |
| Sep 3, 2026 | 5.22 | 6.30 | 5.22 | 6.30 | 6.30 | 0.32% | - |
| Sep 2, 2026 | 5.16 | 6.28 | 5.16 | 6.28 | 6.28 | 0.32% | - |
| Sep 1, 2026 | 5.18 | 6.26 | 5.18 | 6.26 | 6.26 | - | - |
| Aug 31, 2026 | 5.22 | 6.26 | 5.22 | 6.26 | 6.26 | - | - |
| Aug 28, 2026 | 5.16 | 6.26 | 5.16 | 6.26 | 6.26 | - | - |
| Aug 27, 2026 | 5.20 | 6.28 | 5.20 | 6.26 | 6.26 | -0.95% | - |
| Aug 26, 2026 | 5.26 | 6.38 | 5.26 | 6.32 | 6.32 | -0.32% | - |
| Aug 25, 2026 | 5.36 | 6.34 | 5.36 | 6.34 | 6.34 | - | - |
| Aug 24, 2026 | 5.20 | 6.34 | 5.20 | 6.34 | 6.34 | 3.59% | - |
| Aug 21, 2026 | 5.20 | 6.12 | 5.20 | 6.12 | 6.12 | -2.55% | - |
| Aug 20, 2026 | 5.20 | 6.28 | 5.20 | 6.28 | 6.28 | 3.29% | - |
| Aug 19, 2026 | 5.10 | 6.08 | 5.10 | 6.08 | 6.08 | -2.88% | - |
| Aug 18, 2026 | 5.20 | 6.26 | 5.20 | 6.26 | 6.26 | -0.32% | - |
| Aug 17, 2026 | 5.38 | 6.40 | 5.38 | 6.28 | 6.28 | -1.26% | - |