Biotest Aktiengesellschaft (HAM:BIO)
Germany · Delayed Price · Currency is EUR 38.20
-1.80 (-4.50%)
At close: Sep 30, 2025
HAM:BIO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 35.00 | 37.60 | 35.00 | 37.60 | 37.60 | -1.05% | - |
| Oct 2, 2025 | 38.20 | 38.20 | 36.60 | 38.00 | 38.00 | -0.52% | 603 |
| Oct 1, 2025 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | - | - |
| Sep 30, 2025 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | -4.50% | - |
| Sep 29, 2025 | 37.40 | 40.00 | 37.40 | 40.00 | 40.00 | 1.52% | 887 |
| Sep 26, 2025 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | - | - |
| Sep 25, 2025 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | - | - |
| Sep 24, 2025 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | - | - |
| Sep 23, 2025 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | -0.51% | - |
| Sep 22, 2025 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | - | - |
| Sep 19, 2025 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | - | - |
| Sep 18, 2025 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | - | - |
| Sep 17, 2025 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | - | - |
| Sep 16, 2025 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | -1.00% | - |
| Sep 15, 2025 | 39.60 | 40.00 | 39.60 | 40.00 | 40.00 | 1.01% | 28 |
| Sep 12, 2025 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | - | - |
| Sep 11, 2025 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | - | - |
| Sep 10, 2025 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | - | - |
| Sep 9, 2025 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | -3.41% | - |
| Sep 8, 2025 | 39.60 | 41.00 | 39.60 | 41.00 | 41.00 | 3.54% | 65 |
| Sep 5, 2025 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | - | - |
| Sep 4, 2025 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | -5.71% | - |
| Sep 3, 2025 | 39.40 | 42.00 | 39.40 | 42.00 | 42.00 | 3.45% | 7 |
| Sep 2, 2025 | 39.40 | 40.60 | 39.40 | 40.60 | 40.60 | 2.53% | 132 |
| Sep 1, 2025 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | 0.51% | 10 |
| Aug 29, 2025 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | - | - |
| Aug 28, 2025 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | -0.51% | - |
| Aug 27, 2025 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | -2.46% | 300 |
| Aug 26, 2025 | 39.60 | 40.60 | 39.60 | 40.60 | 40.60 | 2.53% | 100 |
| Aug 25, 2025 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | -0.50% | - |
| Aug 22, 2025 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | -0.50% | - |
| Aug 21, 2025 | 39.80 | 40.00 | 39.80 | 40.00 | 40.00 | - | 1 |
| Aug 20, 2025 | 39.80 | 40.00 | 39.80 | 40.00 | 40.00 | 1.52% | 70 |
| Aug 19, 2025 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | - | - |
| Aug 18, 2025 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | -0.51% | 75 |
| Aug 15, 2025 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | -7.91% | - |
| Aug 14, 2025 | 39.40 | 43.00 | 39.40 | 43.00 | 43.00 | 3.37% | 9 |
| Aug 13, 2025 | 41.60 | 43.00 | 41.60 | 41.60 | 41.60 | -0.48% | 106 |
| Aug 12, 2025 | 41.60 | 41.80 | 41.60 | 41.80 | 41.80 | 0.48% | 6 |
| Aug 11, 2025 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | - | - |
| Aug 8, 2025 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | - | 6 |
| Aug 7, 2025 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | - | - |
| Aug 6, 2025 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | - | - |
| Aug 5, 2025 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | - | - |
| Aug 4, 2025 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | - | - |
| Aug 1, 2025 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | -5.45% | - |
| Jul 31, 2025 | 41.40 | 44.00 | 41.40 | 44.00 | 44.00 | 12.82% | 101 |
| Jul 30, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - | - |
| Jul 29, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - | - |
| Jul 28, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - | - |