Biotest Aktiengesellschaft (HAM:BIO)
Germany · Delayed Price · Currency is EUR 37.40
-3.80 (-9.22%)
At close: Nov 14, 2025
HAM:BIO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Oct 30, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | - |
| Oct 29, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | - |
| Oct 28, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | - |
| Oct 27, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | - |
| Oct 24, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | - |
| Oct 23, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | - |
| Oct 22, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | - |
| Oct 21, 2025 | 37.40 | 38.00 | 37.40 | 38.00 | 38.00 | -5.00% | 100 |
| Oct 20, 2025 | 36.60 | 40.00 | 36.60 | 40.00 | 40.00 | 9.29% | 628 |
| Oct 17, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | -0.54% | - |
| Oct 16, 2025 | 36.60 | 36.80 | 36.60 | 36.80 | 36.80 | -1.08% | 25 |
| Oct 15, 2025 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | -4.62% | - |
| Oct 14, 2025 | 37.20 | 39.00 | 37.20 | 39.00 | 39.00 | -2.50% | 100 |
| Oct 13, 2025 | 37.20 | 40.00 | 37.20 | 40.00 | 40.00 | 5.26% | 200 |
| Oct 10, 2025 | 37.20 | 38.00 | 37.20 | 38.00 | 38.00 | 2.15% | 100 |
| Oct 9, 2025 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | 0.54% | - |
| Oct 8, 2025 | 36.40 | 37.20 | 36.40 | 37.00 | 37.00 | 1.65% | 201 |
| Oct 7, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | -4.21% | - |
| Oct 6, 2025 | 35.20 | 38.00 | 35.20 | 38.00 | 38.00 | 1.06% | - |
| 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 |