Biotest GmbH & Co. KGaA (HAM:BIO0)
Germany · Delayed Price · Currency is EUR 32.20
-0.80 (-2.42%)
At close: May 20, 2026
Biotest GmbH & Co. KGaA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 33.00 | 33.00 | 32.20 | 32.20 | 32.20 | -2.42% | 538 |
| May 19, 2026 | 32.20 | 33.00 | 32.20 | 33.00 | 33.00 | 1.85% | 6 |
| May 18, 2026 | 32.00 | 32.40 | 32.00 | 32.40 | 32.40 | -4.71% | 440 |
| May 15, 2026 | 35.00 | 35.00 | 34.00 | 34.00 | 34.00 | -2.86% | 90 |
| May 14, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 8.70% | - |
| May 13, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | -0.62% | - |
| May 12, 2026 | 32.20 | 32.40 | 32.20 | 32.40 | 32.40 | - | 250 |
| May 11, 2026 | 32.20 | 32.40 | 32.20 | 32.40 | 32.40 | -0.61% | 110 |
| May 8, 2026 | 32.20 | 32.80 | 32.20 | 32.60 | 32.60 | 1.24% | 11,020 |
| May 7, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | - | - |
| May 6, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | - | 36 |
| May 5, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | - | - |
| May 4, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | -1.23% | 817 |
| Apr 30, 2026 | 32.20 | 32.60 | 32.20 | 32.60 | 32.60 | 1.24% | 635 |
| Apr 29, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | - | - |
| Apr 28, 2026 | 32.20 | 32.40 | 32.20 | 32.20 | 32.20 | - | 3,300 |
| Apr 27, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | - | - |
| Apr 24, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | - | - |
| Apr 23, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | - | 429 |
| Apr 22, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | - | - |
| Apr 21, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | - | 1,400 |
| Apr 20, 2026 | 29.20 | 32.20 | 29.20 | 32.20 | 32.20 | - | 599 |
| Apr 17, 2026 | 32.00 | 32.20 | 32.00 | 32.20 | 32.20 | 0.63% | 300 |
| Apr 16, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | - |
| Apr 15, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | - |
| Apr 14, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | 60 |
| Apr 13, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | - |
| Apr 10, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | -0.62% | - |
| Apr 9, 2026 | 32.00 | 32.20 | 32.00 | 32.20 | 32.20 | 0.63% | 30 |
| Apr 8, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | - |
| Apr 7, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | -1.23% | 160 |
| Apr 2, 2026 | 32.00 | 32.40 | 32.00 | 32.40 | 32.40 | - | 100 |
| Apr 1, 2026 | 32.00 | 32.40 | 32.00 | 32.40 | 32.40 | 1.25% | 40 |
| Mar 31, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | - |
| Mar 30, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | - |
| Mar 27, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | - |
| Mar 26, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | 100 |
| Mar 25, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 0.63% | 500 |
| Mar 24, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | - | - |
| Mar 23, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | - | - |
| Mar 20, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | - | - |
| Mar 19, 2026 | 32.00 | 32.00 | 31.80 | 31.80 | 31.80 | - | 369 |
| Mar 18, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | - | 210 |
| Mar 17, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | - | - |
| Mar 16, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | - | 15 |
| Mar 13, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | -0.62% | - |
| Mar 12, 2026 | 31.80 | 32.00 | 31.80 | 32.00 | 32.00 | 0.63% | 5 |
| Mar 11, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | - | 10 |
| Mar 10, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | - | 69 |
| Mar 9, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | - | 100 |