BioArctic AB (publ) (FRA:B9A)
Germany · Delayed Price · Currency is EUR 26.74
+0.26 (0.98%)
Last updated: Oct 23, 2026, 8:04 AM CEST
FRA:B9A Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 26.74 | 26.74 | 26.74 | 26.74 | 26.74 | 0.98% | 792 |
| Oct 22, 2026 | 26.48 | 26.48 | 26.48 | 26.48 | 26.48 | -0.08% | - |
| Oct 21, 2026 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | -0.08% | - |
| Oct 20, 2026 | 25.42 | 26.52 | 25.42 | 26.52 | 26.52 | 4.57% | - |
| Oct 19, 2026 | 25.36 | 25.36 | 25.36 | 25.36 | 25.36 | -2.54% | - |
| Oct 16, 2026 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | 2.44% | - |
| Oct 15, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - | - |
| Oct 14, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | -2.46% | - |
| Oct 13, 2026 | 26.20 | 26.20 | 26.04 | 26.04 | 26.04 | 0.15% | - |
| Oct 12, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | - |
| Oct 9, 2026 | 25.72 | 26.00 | 25.72 | 26.00 | 26.00 | 0.15% | - |
| Oct 8, 2026 | 25.90 | 25.96 | 25.90 | 25.96 | 25.96 | -0.15% | 792 |
| Oct 7, 2026 | 26.18 | 26.18 | 26.00 | 26.00 | 26.00 | -1.66% | - |
| Oct 6, 2026 | 26.44 | 26.44 | 26.44 | 26.44 | 26.44 | -0.53% | - |
| Oct 5, 2026 | 26.58 | 26.58 | 26.58 | 26.58 | 26.58 | -0.23% | - |
| Oct 2, 2026 | 26.80 | 26.80 | 26.64 | 26.64 | 26.64 | -0.22% | - |
| Oct 1, 2026 | 26.90 | 26.90 | 26.70 | 26.70 | 26.70 | 0.07% | - |
| Sep 30, 2026 | 26.68 | 26.68 | 26.68 | 26.68 | 26.68 | -0.97% | - |
| Sep 29, 2026 | 26.94 | 26.94 | 26.94 | 26.94 | 26.94 | -0.44% | - |
| Sep 28, 2026 | 27.26 | 27.26 | 27.06 | 27.06 | 27.06 | -1.46% | - |
| Sep 25, 2026 | 28.06 | 28.06 | 27.46 | 27.46 | 27.46 | -1.65% | - |
| Sep 24, 2026 | 27.92 | 27.92 | 27.92 | 27.92 | 27.92 | -4.38% | - |
| Sep 23, 2026 | 28.70 | 29.20 | 28.70 | 29.20 | 29.20 | 1.74% | 20 |
| Sep 22, 2026 | 27.88 | 28.70 | 27.88 | 28.70 | 28.70 | 1.85% | - |
| Sep 21, 2026 | 28.18 | 28.18 | 28.18 | 28.18 | 28.18 | -0.56% | - |
| Sep 18, 2026 | 28.34 | 28.34 | 28.34 | 28.34 | 28.34 | 1.58% | - |
| Sep 17, 2026 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | 0.22% | - |
| Sep 16, 2026 | 27.84 | 27.84 | 27.84 | 27.84 | 27.84 | -2.25% | - |
| Sep 15, 2026 | 28.48 | 28.48 | 28.48 | 28.48 | 28.48 | 1.64% | - |
| Sep 14, 2026 | 28.02 | 28.02 | 28.02 | 28.02 | 28.02 | -2.37% | - |
| Sep 11, 2026 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | -2.11% | - |
| Sep 10, 2026 | 29.32 | 29.32 | 29.32 | 29.32 | 29.32 | 0.21% | - |
| Sep 9, 2026 | 29.00 | 29.26 | 29.00 | 29.26 | 29.26 | 0.97% | 100 |
| Sep 8, 2026 | 28.98 | 28.98 | 28.98 | 28.98 | 28.98 | -1.96% | - |
| Sep 7, 2026 | 29.56 | 29.56 | 29.56 | 29.56 | 29.56 | -3.96% | - |
| Sep 4, 2026 | 30.78 | 30.78 | 30.78 | 30.78 | 30.78 | 6.73% | - |
| Sep 3, 2026 | 28.84 | 28.84 | 28.84 | 28.84 | 28.84 | 1.98% | - |
| Sep 2, 2026 | 28.28 | 28.28 | 28.28 | 28.28 | 28.28 | -0.35% | - |
| Sep 1, 2026 | 28.38 | 28.38 | 28.38 | 28.38 | 28.38 | -3.07% | - |
| Aug 31, 2026 | 29.28 | 29.28 | 29.28 | 29.28 | 29.28 | 0.14% | - |
| Aug 28, 2026 | 29.24 | 29.24 | 29.24 | 29.24 | 29.24 | 1.88% | - |
| Aug 27, 2026 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | -8.42% | - |
| Aug 26, 2026 | 31.34 | 31.34 | 31.34 | 31.34 | 31.34 | 4.61% | - |
| Aug 25, 2026 | 29.96 | 29.96 | 29.96 | 29.96 | 29.96 | -1.51% | - |
| Aug 24, 2026 | 30.42 | 30.42 | 30.42 | 30.42 | 30.42 | 1.13% | - |
| Aug 21, 2026 | 30.08 | 30.08 | 30.08 | 30.08 | 30.08 | 2.04% | - |
| Aug 20, 2026 | 29.48 | 29.48 | 29.48 | 29.48 | 29.48 | 2.36% | - |
| Aug 19, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | -2.96% | - |
| Aug 18, 2026 | 28.82 | 29.68 | 28.82 | 29.68 | 29.68 | 3.41% | 3 |
| Aug 17, 2026 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | -2.11% | - |