BioArctic AB (publ) (FRA:B9A)
Germany · Delayed Price · Currency is EUR 29.12
-0.06 (-0.21%)
Last updated: Apr 24, 2026, 8:04 AM CET
FRA:B9A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 29.18 | 29.18 | 29.18 | 29.18 | 29.18 | -0.07% | - |
| Apr 22, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | -3.44% | - |
| Apr 21, 2026 | 30.24 | 30.24 | 30.24 | 30.24 | 30.24 | 6.63% | - |
| Apr 20, 2026 | 28.36 | 28.36 | 28.36 | 28.36 | 28.36 | -4.77% | - |
| Apr 17, 2026 | 29.78 | 29.78 | 29.78 | 29.78 | 29.78 | -4.00% | - |
| Apr 16, 2026 | 31.02 | 31.02 | 31.02 | 31.02 | 31.02 | -0.06% | - |
| Apr 15, 2026 | 31.04 | 31.04 | 31.04 | 31.04 | 31.04 | 1.77% | - |
| Apr 14, 2026 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | 4.10% | - |
| Apr 13, 2026 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | -1.35% | - |
| Apr 10, 2026 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | -0.13% | - |
| Apr 9, 2026 | 29.58 | 29.74 | 29.24 | 29.74 | 29.74 | -0.47% | 127 |
| Apr 8, 2026 | 29.88 | 29.88 | 29.88 | 29.88 | 29.88 | 0.34% | - |
| Apr 7, 2026 | 29.78 | 29.78 | 29.78 | 29.78 | 29.78 | 0.34% | - |
| Apr 2, 2026 | 29.68 | 29.68 | 29.68 | 29.68 | 29.68 | 1.09% | - |
| Apr 1, 2026 | 29.36 | 29.36 | 29.36 | 29.36 | 29.36 | 0.89% | - |
| Mar 31, 2026 | 28.54 | 29.10 | 28.54 | 29.10 | 29.10 | 2.83% | 5 |
| Mar 30, 2026 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | -1.94% | - |
| Mar 27, 2026 | 28.86 | 28.86 | 28.86 | 28.86 | 28.86 | -0.76% | - |
| Mar 26, 2026 | 28.52 | 29.08 | 28.52 | 29.08 | 29.08 | 0.14% | 250 |
| Mar 25, 2026 | 29.30 | 29.30 | 29.04 | 29.04 | 29.04 | 2.54% | 185 |
| Mar 24, 2026 | 28.32 | 28.32 | 28.32 | 28.32 | 28.32 | 3.66% | - |
| Mar 23, 2026 | 27.32 | 27.32 | 27.32 | 27.32 | 27.32 | -1.66% | - |
| Mar 20, 2026 | 27.78 | 27.78 | 27.78 | 27.78 | 27.78 | -1.28% | - |
| Mar 19, 2026 | 28.14 | 28.14 | 28.14 | 28.14 | 28.14 | -5.12% | - |
| Mar 18, 2026 | 29.66 | 29.66 | 29.66 | 29.66 | 29.66 | 3.42% | - |
| Mar 17, 2026 | 28.68 | 28.68 | 28.68 | 28.68 | 28.68 | 2.94% | - |
| Mar 16, 2026 | 27.86 | 27.86 | 27.86 | 27.86 | 27.86 | -0.64% | - |
| Mar 13, 2026 | 28.04 | 28.04 | 28.04 | 28.04 | 28.04 | -4.30% | - |
| Mar 12, 2026 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | - | 1,750 |
| Mar 11, 2026 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | 4.12% | - |
| Mar 10, 2026 | 28.14 | 28.14 | 28.14 | 28.14 | 28.14 | 5.00% | - |
| Mar 9, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | -3.04% | - |
| Mar 6, 2026 | 27.64 | 27.64 | 27.64 | 27.64 | 27.64 | 0.36% | - |
| Mar 5, 2026 | 27.54 | 27.54 | 27.54 | 27.54 | 27.54 | 4.24% | - |
| Mar 4, 2026 | 26.42 | 26.42 | 26.42 | 26.42 | 26.42 | -3.22% | - |
| Mar 3, 2026 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | -3.60% | - |
| Mar 2, 2026 | 28.32 | 28.32 | 28.32 | 28.32 | 28.32 | -3.54% | - |
| Feb 27, 2026 | 29.04 | 29.36 | 29.04 | 29.36 | 29.36 | -1.94% | 6 |
| Feb 26, 2026 | 29.80 | 29.94 | 29.80 | 29.94 | 29.94 | -1.64% | 50 |
| Feb 25, 2026 | 30.08 | 30.44 | 30.08 | 30.44 | 30.44 | 0.73% | 330 |
| Feb 24, 2026 | 30.22 | 30.22 | 30.22 | 30.22 | 30.22 | -7.98% | - |
| Feb 23, 2026 | 32.84 | 32.84 | 32.84 | 32.84 | 32.84 | 0.80% | 5 |
| 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 |