Biotest GmbH & Co. KGaA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2026	33.40	33.40	33.40	33.40	33.40	-	-
Nov 2, 2026	33.40	33.40	33.40	33.40	33.40	-	-
Oct 30, 2026	33.40	33.40	33.40	33.40	33.40	-	-
Oct 29, 2026	33.40	33.40	33.40	33.40	33.40	0.60%	-
Oct 28, 2026	33.20	33.20	33.20	33.20	33.20	-0.60%	84
Oct 27, 2026	30.20	33.40	30.20	33.40	33.40	0.60%	524
Oct 26, 2026	33.20	33.20	33.20	33.20	33.20	-	-
Oct 23, 2026	33.20	33.20	33.20	33.20	33.20	-	115
Oct 22, 2026	33.20	33.20	33.20	33.20	33.20	-	-
Oct 21, 2026	33.20	33.20	33.20	33.20	33.20	-	330
Oct 20, 2026	33.20	33.20	33.20	33.20	33.20	-	-
Oct 19, 2026	33.20	33.20	33.20	33.20	33.20	-0.60%	689
Oct 16, 2026	33.20	33.40	33.20	33.40	33.40	0.60%	15
Oct 15, 2026	33.20	33.20	33.20	33.20	33.20	-	150
Oct 14, 2026	33.20	33.20	33.20	33.20	33.20	-	-
Oct 13, 2026	33.20	33.20	33.20	33.20	33.20	-	-
Oct 12, 2026	33.20	33.20	33.20	33.20	33.20	10.67%	30
Oct 9, 2026	30.00	30.00	30.00	30.00	30.00	-9.64%	-
Oct 8, 2026	33.20	33.20	33.20	33.20	33.20	-	250
Oct 7, 2026	33.20	33.20	33.20	33.20	33.20	-	600
Oct 6, 2026	33.20	33.20	33.20	33.20	33.20	-	-
Oct 5, 2026	33.20	33.20	33.20	33.20	33.20	-	75
Oct 2, 2026	33.20	33.20	33.20	33.20	33.20	-	900
Oct 1, 2026	33.20	33.20	33.20	33.20	33.20	-	27
Sep 30, 2026	33.20	33.20	33.20	33.20	33.20	-	-
Sep 29, 2026	33.20	33.20	33.20	33.20	33.20	-	-
Sep 28, 2026	33.20	33.20	33.20	33.20	33.20	-	-
Sep 25, 2026	33.20	33.20	33.20	33.20	33.20	-	600
Sep 24, 2026	33.20	33.20	33.20	33.20	33.20	-	-
Sep 23, 2026	33.20	33.20	33.20	33.20	33.20	-	-
Sep 22, 2026	33.20	33.20	33.20	33.20	33.20	-	-
Sep 21, 2026	33.20	33.20	33.20	33.20	33.20	-	-
Sep 18, 2026	33.20	33.20	33.20	33.20	33.20	-	-
Sep 17, 2026	33.20	33.20	33.20	33.20	33.20	-	-
Sep 16, 2026	33.00	33.20	33.00	33.20	33.20	-	100
Sep 15, 2026	33.00	33.20	33.00	33.20	33.20	-	6,549
Sep 14, 2026	33.20	33.20	33.20	33.20	33.20	-	45
Sep 11, 2026	33.20	33.20	33.20	33.20	33.20	-	387
Sep 10, 2026	33.20	33.20	33.20	33.20	33.20	-	-
Sep 9, 2026	33.40	33.40	33.20	33.20	33.20	-	75
Sep 8, 2026	33.20	33.20	33.20	33.20	33.20	-	200
Sep 7, 2026	33.20	33.20	33.20	33.20	33.20	-	300
Sep 4, 2026	33.20	33.20	33.20	33.20	33.20	-	200
Sep 3, 2026	33.20	33.20	33.20	33.20	33.20	-	-
Sep 2, 2026	33.20	33.20	33.20	33.20	33.20	-	-
Sep 1, 2026	33.20	33.20	33.20	33.20	33.20	-	110
Aug 31, 2026	33.20	33.20	33.20	33.20	33.20	-	150
Aug 28, 2026	33.20	33.20	33.20	33.20	33.20	-	-
Aug 27, 2026	30.00	33.20	30.00	33.20	33.20	0.61%	914
Aug 26, 2026	33.20	33.20	33.00	33.00	33.00	-0.60%	1,861