BioArctic AB (publ) (FRA:B9A)
Germany · Delayed Price · Currency is EUR 31.14
-0.12 (-0.38%)
At close: Jan 9, 2026
BioArctic AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 31.14 | 31.14 | 31.14 | 31.14 | 31.14 | -0.38% | - |
| Jan 8, 2026 | 31.24 | 31.26 | 31.24 | 31.26 | 31.26 | 9.07% | 300 |
| Jan 7, 2026 | 28.66 | 28.66 | 28.66 | 28.66 | 28.66 | -1.38% | - |
| Jan 6, 2026 | 29.06 | 29.06 | 29.06 | 29.06 | 29.06 | 0.69% | - |
| Jan 5, 2026 | 28.86 | 28.86 | 28.86 | 28.86 | 28.86 | 1.19% | - |
| Jan 2, 2026 | 28.52 | 28.52 | 28.52 | 28.52 | 28.52 | -0.77% | - |
| Dec 30, 2025 | 28.74 | 28.74 | 28.74 | 28.74 | 28.74 | -3.43% | - |
| Dec 29, 2025 | 29.76 | 29.76 | 29.76 | 29.76 | 29.76 | 3.98% | - |
| Dec 23, 2025 | 28.62 | 28.62 | 28.62 | 28.62 | 28.62 | -1.65% | - |
| Dec 22, 2025 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | 1.89% | - |
| Dec 19, 2025 | 28.56 | 28.56 | 28.56 | 28.56 | 28.56 | -0.90% | - |
| Dec 18, 2025 | 28.82 | 28.82 | 28.82 | 28.82 | 28.82 | -1.03% | - |
| Dec 17, 2025 | 29.12 | 29.12 | 29.12 | 29.12 | 29.12 | -1.29% | - |
| Dec 16, 2025 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | 0.27% | - |
| Dec 15, 2025 | 29.42 | 29.42 | 29.42 | 29.42 | 29.42 | 0.48% | - |
| Dec 12, 2025 | 29.28 | 29.28 | 29.28 | 29.28 | 29.28 | 1.17% | - |
| Dec 11, 2025 | 28.94 | 28.94 | 28.94 | 28.94 | 28.94 | 0.91% | - |
| Dec 10, 2025 | 28.68 | 28.68 | 28.68 | 28.68 | 28.68 | -2.91% | - |
| Dec 9, 2025 | 28.96 | 29.54 | 28.96 | 29.54 | 29.54 | 5.27% | 100 |
| Dec 8, 2025 | 28.06 | 28.06 | 28.06 | 28.06 | 28.06 | -2.37% | 50 |
| Dec 5, 2025 | 29.06 | 29.06 | 28.74 | 28.74 | 28.74 | 1.55% | 5 |
| Dec 4, 2025 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | 2.69% | - |
| Dec 3, 2025 | 27.56 | 27.56 | 27.56 | 27.56 | 27.56 | -2.48% | - |
| Dec 2, 2025 | 26.60 | 28.26 | 26.60 | 28.26 | 28.26 | 2.54% | 5 |
| Dec 1, 2025 | 27.56 | 27.56 | 27.56 | 27.56 | 27.56 | -3.16% | - |
| Nov 28, 2025 | 28.46 | 28.46 | 28.46 | 28.46 | 28.46 | 2.01% | - |
| Nov 27, 2025 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | 4.26% | - |
| Nov 26, 2025 | 26.76 | 26.76 | 26.76 | 26.76 | 26.76 | 0.98% | - |
| Nov 25, 2025 | 26.58 | 26.58 | 26.50 | 26.50 | 26.50 | 4.00% | 1,800 |
| Nov 24, 2025 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | 0.16% | - |
| Nov 21, 2025 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | -2.15% | - |
| Nov 20, 2025 | 25.84 | 26.00 | 25.84 | 26.00 | 26.00 | - | 8 |
| Nov 19, 2025 | 25.42 | 26.00 | 25.42 | 26.00 | 26.00 | 1.64% | 85 |
| Nov 18, 2025 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | -6.51% | - |
| Nov 17, 2025 | 27.36 | 27.36 | 27.36 | 27.36 | 27.36 | 4.27% | - |
| Nov 14, 2025 | 26.24 | 26.24 | 26.24 | 26.24 | 26.24 | 6.06% | - |
| Nov 13, 2025 | 24.74 | 24.74 | 24.74 | 24.74 | 24.74 | 3.43% | - |
| Nov 12, 2025 | 23.92 | 23.92 | 23.92 | 23.92 | 23.92 | -1.16% | - |
| Nov 11, 2025 | 24.18 | 24.20 | 24.18 | 24.20 | 24.20 | 0.17% | 40 |
| Nov 10, 2025 | 24.16 | 24.16 | 24.16 | 24.16 | 24.16 | -0.98% | - |
| Nov 7, 2025 | 24.38 | 24.40 | 24.38 | 24.40 | 24.40 | -0.25% | 20 |
| Nov 6, 2025 | 24.46 | 24.46 | 24.46 | 24.46 | 24.46 | -4.60% | - |
| Nov 5, 2025 | 25.64 | 25.64 | 25.64 | 25.64 | 25.64 | 0.71% | - |
| Nov 4, 2025 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | -4.43% | - |
| Nov 3, 2025 | 26.98 | 26.98 | 26.64 | 26.64 | 26.64 | 0.76% | 100 |
| Oct 31, 2025 | 26.44 | 26.44 | 26.44 | 26.44 | 26.44 | -0.38% | - |
| Oct 30, 2025 | 27.26 | 27.26 | 26.54 | 26.54 | 26.54 | -1.04% | - |
| Oct 29, 2025 | 26.82 | 26.82 | 26.82 | 26.82 | 26.82 | - | - |
| Oct 28, 2025 | 26.82 | 26.82 | 26.82 | 26.82 | 26.82 | -0.15% | - |
| Oct 27, 2025 | 27.30 | 27.30 | 26.86 | 26.86 | 26.86 | 0.98% | - |