Biotest GmbH & Co. KGaA (HAM:BIO0)
Germany · Delayed Price · Currency is EUR 33.20
0.00 (0.00%)
At close: Sep 3, 2026
Biotest GmbH & Co. KGaA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 25, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | -1.19% | 35 |
| Aug 24, 2026 | 33.20 | 33.60 | 33.20 | 33.60 | 33.60 | 0.60% | 30 |
| Aug 21, 2026 | 33.20 | 33.40 | 33.20 | 33.40 | 33.40 | 0.60% | 503 |
| Aug 20, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | - | - |
| Aug 19, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | - | - |
| Aug 18, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | - | - |
| Aug 17, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | - | - |
| Aug 14, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | - | - |
| Aug 13, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | - | - |
| Aug 12, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | - | - |
| Aug 11, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | - | 100 |
| Aug 10, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | - | 100 |
| Aug 7, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | - | 1,411 |
| Aug 6, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | - | 100 |
| Aug 5, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | - | - |
| Aug 4, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | - | - |
| Aug 3, 2026 | 31.00 | 33.20 | 31.00 | 33.20 | 33.20 | - | 250 |
| Jul 31, 2026 | 28.00 | 33.20 | 28.00 | 33.20 | 33.20 | 0.61% | 240 |
| Jul 30, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - | - |
| Jul 29, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | -0.60% | 256 |
| Jul 28, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | - | - |
| Jul 27, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | 0.61% | 1 |
| 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 |