Biotest Aktiengesellschaft (HAM:BIO)
Germany · Delayed Price · Currency is EUR 41.40
0.00 (0.00%)
At close: Apr 8, 2026
HAM:BIO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 8, 2026 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | - | 100 |
| Apr 7, 2026 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | 0.49% | - |
| Apr 2, 2026 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | 0.49% | 50 |
| Apr 1, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - | - |
| Mar 31, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - | 310 |
| Mar 30, 2026 | 39.20 | 41.00 | 39.20 | 41.00 | 41.00 | 4.59% | 69 |
| Mar 27, 2026 | 35.20 | 39.20 | 35.20 | 39.20 | 39.20 | -4.39% | 69 |
| Mar 26, 2026 | 36.00 | 41.00 | 36.00 | 41.00 | 41.00 | 13.89% | 956 |
| Mar 25, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | - |
| Mar 24, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | -0.55% | - |
| Mar 23, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | - | 119 |
| Mar 20, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | - | - |
| Mar 19, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | - | - |
| Mar 18, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | 2.84% | - |
| Mar 17, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | 0.57% | - |
| Mar 16, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -4.89% | - |
| Mar 13, 2026 | 37.00 | 37.00 | 36.80 | 36.80 | 36.80 | -0.54% | 240 |
| Mar 12, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | - |
| Mar 11, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | - |
| Mar 10, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | - |
| Mar 9, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | - |
| Mar 6, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | - |
| Mar 5, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | - |
| Mar 4, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 0.54% | - |
| Mar 3, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | - | 73 |
| Mar 2, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | -0.54% | - |
| Feb 27, 2026 | 36.80 | 37.00 | 36.80 | 37.00 | 37.00 | -2.12% | 43 |
| Feb 26, 2026 | 36.80 | 37.80 | 36.80 | 37.80 | 37.80 | 2.16% | 151 |
| Feb 25, 2026 | 36.80 | 37.00 | 36.80 | 37.00 | 37.00 | 0.54% | 120 |
| Feb 24, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | - | - |
| Feb 23, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | - | - |
| Feb 20, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | - | - |
| Feb 19, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | - | - |
| Feb 18, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | - | - |
| Feb 17, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | -0.54% | - |
| Feb 16, 2026 | 36.80 | 37.00 | 36.80 | 37.00 | 37.00 | 0.54% | 1 |
| Feb 13, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | - | - |
| Feb 12, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | - | - |
| Feb 11, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | - | - |
| Feb 10, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | - | - |
| Feb 9, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | - | 44 |
| Feb 6, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | -0.54% | - |
| Feb 5, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 0.54% | 6 |
| Feb 4, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | - | - |
| Feb 3, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | - | - |
| Feb 2, 2026 | 36.60 | 36.80 | 36.60 | 36.80 | 36.80 | 0.55% | 50 |
| Jan 30, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | - | - |
| Jan 29, 2026 | 35.00 | 36.60 | 35.00 | 36.60 | 36.60 | 4.57% | 100 |
| Jan 28, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | - |
| Jan 27, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | - |