Biotest GmbH & Co. KGaA (HAM:BIO1)
Germany · Delayed Price · Currency is EUR 39.20
0.00 (0.00%)
At close: May 20, 2026
HAM:BIO1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | - | - |
| May 19, 2026 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | -2.00% | - |
| May 18, 2026 | 39.00 | 40.00 | 39.00 | 40.00 | 40.00 | 2.56% | 30 |
| May 15, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | -4.88% | - |
| May 14, 2026 | 33.00 | 41.00 | 33.00 | 41.00 | 41.00 | 2.50% | 101 |
| May 13, 2026 | 33.20 | 40.00 | 33.20 | 40.00 | 40.00 | 2.04% | 885 |
| May 12, 2026 | 39.20 | 42.80 | 39.20 | 39.20 | 39.20 | -6.67% | 190 |
| May 11, 2026 | 39.20 | 42.00 | 39.20 | 42.00 | 42.00 | 7.69% | 10 |
| May 8, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | -4.88% | - |
| May 7, 2026 | 40.00 | 41.00 | 40.00 | 41.00 | 41.00 | 2.50% | 5 |
| May 6, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | -0.50% | 335 |
| May 5, 2026 | 41.40 | 41.40 | 40.20 | 40.20 | 40.20 | -2.90% | 2 |
| May 4, 2026 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | - | 35 |
| Apr 30, 2026 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | - | - |
| Apr 29, 2026 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | - | - |
| Apr 28, 2026 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | - | - |
| Apr 27, 2026 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | - | - |
| Apr 24, 2026 | 41.20 | 41.40 | 41.20 | 41.40 | 41.40 | 0.49% | 146 |
| Apr 23, 2026 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | - | - |
| Apr 22, 2026 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | - | 630 |
| Apr 21, 2026 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | - | 20 |
| Apr 20, 2026 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | - | 453 |
| Apr 17, 2026 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | - | - |
| Apr 16, 2026 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | - | 75 |
| Apr 15, 2026 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | - | 101 |
| Apr 14, 2026 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | -0.48% | - |
| Apr 13, 2026 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | 0.49% | 1 |
| Apr 10, 2026 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | - | 22 |
| Apr 9, 2026 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | -0.48% | - |
| Apr 8, 2026 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | - | 100 |
| Apr 7, 2026 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | 0.49% | - |
| Apr 2, 2026 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | 0.49% | 50 |
| Apr 1, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - | - |
| Mar 31, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - | 310 |
| Mar 30, 2026 | 39.20 | 41.00 | 39.20 | 41.00 | 41.00 | 4.59% | 69 |
| Mar 27, 2026 | 35.20 | 39.20 | 35.20 | 39.20 | 39.20 | -4.39% | 69 |
| Mar 26, 2026 | 36.00 | 41.00 | 36.00 | 41.00 | 41.00 | 13.89% | 956 |
| Mar 25, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | - |
| Mar 24, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | -0.55% | - |
| Mar 23, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | - | 119 |
| Mar 20, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | - | - |
| Mar 19, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | - | - |
| Mar 18, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | 2.84% | - |
| Mar 17, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | 0.57% | - |
| Mar 16, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -4.89% | - |
| Mar 13, 2026 | 37.00 | 37.00 | 36.80 | 36.80 | 36.80 | -0.54% | 240 |
| Mar 12, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | - |
| Mar 11, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | - |
| Mar 10, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | - |
| Mar 9, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | - |