Biotest Aktiengesellschaft (HAM:BIO)
Germany · Delayed Price · Currency is EUR 35.00
-0.20 (-0.57%)
At close: Jan 15, 2026
HAM:BIO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 15, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -0.57% | - |
| Jan 14, 2026 | 36.40 | 38.00 | 35.20 | 35.20 | 35.20 | -3.83% | 634 |
| Jan 13, 2026 | 36.40 | 36.60 | 36.40 | 36.60 | 36.60 | 0.55% | 14 |
| Jan 12, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | -5.70% | - |
| Jan 9, 2026 | 36.40 | 38.60 | 36.40 | 38.60 | 38.60 | 6.04% | 267 |
| Jan 8, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | -5.21% | - |
| Jan 7, 2026 | 36.20 | 38.40 | 36.20 | 38.40 | 38.40 | - | 93 |
| Jan 6, 2026 | 36.20 | 38.40 | 36.20 | 38.40 | 38.40 | 6.08% | 4 |
| Jan 5, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | - | - |
| Jan 2, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | - | - |
| Dec 30, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | - | - |
| Dec 29, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | - | - |
| Dec 23, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | - | - |
| Dec 22, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | - | - |
| Dec 19, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | 1.12% | - |
| Dec 18, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | - | - |
| Dec 17, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | - | - |
| Dec 16, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | -0.56% | - |
| Dec 15, 2025 | 36.20 | 36.20 | 36.00 | 36.00 | 36.00 | -1.10% | 272 |
| Dec 12, 2025 | 36.20 | 36.40 | 36.20 | 36.40 | 36.40 | 0.55% | 2 |
| Dec 11, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | - | - |
| Dec 10, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | -1.63% | - |
| Dec 9, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | - | 100 |
| Dec 8, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | - | - |
| Dec 5, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | - | - |
| Dec 4, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | - | - |
| Dec 3, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | - | - |
| Dec 2, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | - | - |
| Dec 1, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | -0.54% | - |
| Nov 28, 2025 | 36.80 | 37.00 | 36.80 | 37.00 | 37.00 | 0.54% | 2 |
| Nov 27, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | -0.54% | - |
| Nov 26, 2025 | 36.80 | 37.00 | 36.80 | 37.00 | 37.00 | 0.54% | 3 |
| Nov 25, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | - | - |
| Nov 24, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | - | - |
| Nov 21, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | -1.08% | - |
| Nov 20, 2025 | 37.40 | 37.40 | 37.20 | 37.20 | 37.20 | -1.06% | 100 |
| Nov 19, 2025 | 37.40 | 37.60 | 37.40 | 37.60 | 37.60 | 0.53% | 5 |
| Nov 18, 2025 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | - | - |
| Nov 17, 2025 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | - | - |
| Nov 14, 2025 | 37.80 | 37.80 | 37.40 | 37.40 | 37.40 | -9.22% | 161 |
| Nov 13, 2025 | 37.60 | 41.20 | 37.60 | 41.20 | 41.20 | 8.42% | 65 |
| Nov 12, 2025 | 37.60 | 38.00 | 37.60 | 38.00 | 38.00 | - | 1 |
| Nov 11, 2025 | 37.60 | 38.00 | 37.60 | 38.00 | 38.00 | 1.06% | 10 |
| Nov 10, 2025 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | -1.05% | - |
| Nov 7, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | - |
| Nov 6, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | 25 |
| Nov 5, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | - |
| Nov 4, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | - |
| Nov 3, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | - |
| Oct 31, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | - |