Biotest GmbH & Co. KGaA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	28.00	33.00	28.00	33.00	33.00	-	55
Jul 23, 2026	33.00	33.00	33.00	33.00	33.00	-	-
Jul 22, 2026	33.20	33.20	33.00	33.00	33.00	0.12%	788
Jul 21, 2026	33.00	33.00	33.00	33.00	32.96	-0.60%	932
Jul 20, 2026	33.20	33.20	33.20	33.20	33.16	0.61%	30
Jul 17, 2026	33.00	33.00	33.00	33.00	32.96	-	-
Jul 16, 2026	33.00	33.00	33.00	33.00	32.96	-	-
Jul 15, 2026	33.00	33.00	33.00	33.00	32.96	-	530
Jul 14, 2026	33.00	33.00	33.00	33.00	32.96	-	792
Jul 13, 2026	33.00	33.00	33.00	33.00	32.96	-	420
Jul 10, 2026	33.00	33.00	33.00	33.00	32.96	-	232
Jul 9, 2026	33.00	33.00	33.00	33.00	32.96	-	-
Jul 8, 2026	33.00	33.00	33.00	33.00	32.96	-	-
Jul 7, 2026	33.00	33.00	33.00	33.00	32.96	-	3
Jul 6, 2026	33.00	33.00	33.00	33.00	32.96	-	12
Jul 3, 2026	33.00	33.00	33.00	33.00	32.96	-	-
Jul 2, 2026	33.00	33.00	33.00	33.00	32.96	-	103
Jul 1, 2026	33.00	33.00	33.00	33.00	32.96	-	-
Jun 30, 2026	33.00	33.00	33.00	33.00	32.96	-	13
Jun 29, 2026	33.00	33.00	33.00	33.00	32.96	-	-
Jun 26, 2026	33.00	33.00	33.00	33.00	32.96	-	204
Jun 25, 2026	33.00	33.00	33.00	33.00	32.96	-	4,000
Jun 24, 2026	33.00	33.00	33.00	33.00	32.96	-	-
Jun 23, 2026	33.00	33.00	33.00	33.00	32.96	-	340
Jun 22, 2026	33.00	33.00	33.00	33.00	32.96	-	2
Jun 19, 2026	32.40	33.00	32.40	33.00	32.96	1.85%	840
Jun 18, 2026	32.40	32.40	32.40	32.40	32.36	-	-
Jun 17, 2026	32.40	32.40	32.40	32.40	32.36	-	-
Jun 16, 2026	32.00	32.40	32.00	32.40	32.36	1.25%	740
Jun 15, 2026	32.00	32.00	32.00	32.00	31.96	-0.62%	-
Jun 12, 2026	32.20	32.20	32.20	32.20	32.16	-	-
Jun 11, 2026	32.20	32.20	32.20	32.20	32.16	-	100
Jun 10, 2026	32.20	32.20	32.20	32.20	32.16	-0.31%	6,284
Jun 9, 2026	32.20	32.30	32.20	32.30	32.26	-0.31%	24
Jun 8, 2026	32.20	32.40	32.20	32.40	32.36	0.62%	15
Jun 5, 2026	32.20	32.20	32.20	32.20	32.16	-2.13%	-
Jun 4, 2026	32.20	32.90	32.20	32.90	32.86	2.17%	5
Jun 3, 2026	32.20	32.90	32.20	32.20	32.16	-0.62%	196
Jun 2, 2026	32.20	32.40	32.20	32.40	32.36	-1.52%	1
Jun 1, 2026	32.20	32.90	32.20	32.90	32.86	2.17%	5
May 29, 2026	32.20	32.20	32.20	32.20	32.16	-	-
May 28, 2026	32.20	32.20	32.20	32.20	32.16	-	-
May 27, 2026	32.20	32.20	32.20	32.20	32.16	-0.62%	150
May 26, 2026	32.20	32.40	32.20	32.40	32.36	0.62%	60
May 25, 2026	32.20	32.20	32.20	32.20	32.16	-	-
May 22, 2026	32.20	32.20	32.20	32.20	32.16	0.63%	-
May 21, 2026	32.20	32.20	32.00	32.00	31.96	-0.62%	703
May 20, 2026	33.00	33.00	32.20	32.20	32.16	-2.42%	538
May 19, 2026	32.20	33.00	32.20	33.00	32.96	1.85%	6
May 18, 2026	32.00	32.40	32.00	32.40	32.36	-4.71%	440