BioArctic AB (publ) (FRA:B9A)
Germany · Delayed Price · Currency is EUR 32.58
-1.44 (-4.23%)
Last updated: Feb 20, 2026, 8:04 AM CET
BioArctic AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 32.58 | 32.58 | 32.58 | 32.58 | 32.58 | -4.23% | - |
| Feb 19, 2026 | 34.02 | 34.02 | 34.02 | 34.02 | 34.02 | -2.69% | - |
| Feb 18, 2026 | 30.44 | 34.96 | 30.44 | 34.96 | 34.96 | 18.19% | 115 |
| Feb 17, 2026 | 29.58 | 29.58 | 29.58 | 29.58 | 29.58 | -2.57% | - |
| Feb 16, 2026 | 30.36 | 30.36 | 30.36 | 30.36 | 30.36 | 0.66% | - |
| Feb 13, 2026 | 30.16 | 30.16 | 30.16 | 30.16 | 30.16 | -0.59% | - |
| Feb 12, 2026 | 30.34 | 30.34 | 30.34 | 30.34 | 30.34 | 1.13% | - |
| Feb 11, 2026 | 30.78 | 30.78 | 30.00 | 30.00 | 30.00 | -2.91% | 300 |
| Feb 10, 2026 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | 6.63% | - |
| Feb 9, 2026 | 28.98 | 28.98 | 28.98 | 28.98 | 28.98 | 1.54% | - |
| Feb 6, 2026 | 28.54 | 28.54 | 28.54 | 28.54 | 28.54 | -1.11% | - |
| Feb 5, 2026 | 28.86 | 28.86 | 28.86 | 28.86 | 28.86 | -8.09% | - |
| Feb 4, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | -0.57% | - |
| Feb 3, 2026 | 31.58 | 31.58 | 31.58 | 31.58 | 31.58 | 5.97% | - |
| Feb 2, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | -2.30% | - |
| Jan 30, 2026 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | -1.80% | - |
| Jan 29, 2026 | 31.06 | 31.06 | 31.06 | 31.06 | 31.06 | -1.77% | - |
| Jan 28, 2026 | 31.62 | 31.62 | 31.62 | 31.62 | 31.62 | 4.43% | - |
| Jan 27, 2026 | 30.28 | 30.28 | 30.28 | 30.28 | 30.28 | 3.13% | - |
| Jan 26, 2026 | 29.36 | 29.36 | 29.36 | 29.36 | 29.36 | 0.75% | - |
| Jan 23, 2026 | 29.14 | 29.14 | 29.14 | 29.14 | 29.14 | 4.29% | - |
| Jan 22, 2026 | 27.94 | 27.94 | 27.94 | 27.94 | 27.94 | 2.19% | - |
| Jan 21, 2026 | 27.62 | 27.62 | 27.34 | 27.34 | 27.34 | -5.79% | 300 |
| Jan 20, 2026 | 29.02 | 29.02 | 29.02 | 29.02 | 29.02 | -4.29% | - |
| Jan 19, 2026 | 30.32 | 30.32 | 30.32 | 30.32 | 30.32 | 0.86% | - |
| Jan 16, 2026 | 30.06 | 30.06 | 30.06 | 30.06 | 30.06 | -6.47% | - |
| Jan 15, 2026 | 32.14 | 32.14 | 32.14 | 32.14 | 32.14 | 0.75% | - |
| Jan 14, 2026 | 31.16 | 31.90 | 31.16 | 31.90 | 31.90 | 4.11% | 45 |
| Jan 13, 2026 | 30.64 | 30.64 | 30.64 | 30.64 | 30.64 | -3.28% | - |
| Jan 12, 2026 | 31.68 | 31.68 | 31.68 | 31.68 | 31.68 | 1.73% | - |
| 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 |