Biotest Aktiengesellschaft (HAM:BIO3)
Germany · Delayed Price · Currency is EUR 30.00
+0.40 (1.35%)
At close: Aug 22, 2025
HAM:BIO3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 29.60 | 30.20 | 29.60 | 30.00 | 30.00 | 1.35% | 599 |
| Aug 21, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | -1.33% | - |
| Aug 20, 2025 | 29.60 | 30.00 | 29.60 | 30.00 | 30.00 | -0.66% | 280 |
| Aug 19, 2025 | 30.60 | 30.60 | 30.20 | 30.20 | 30.20 | -2.58% | 6,380 |
| Aug 18, 2025 | 30.60 | 31.00 | 30.60 | 31.00 | 31.00 | 1.31% | 6 |
| Aug 15, 2025 | 30.20 | 30.60 | 30.20 | 30.60 | 30.60 | 1.32% | 131 |
| Aug 14, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | - | 60 |
| Aug 13, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | - | 219 |
| Aug 12, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | - | - |
| Aug 11, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | - | 355 |
| Aug 8, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | 0.67% | - |
| Aug 7, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 200 |
| Aug 6, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | - |
| Aug 5, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | - |
| Aug 4, 2025 | 29.00 | 30.40 | 29.00 | 30.00 | 30.00 | - | 1,470 |
| Aug 1, 2025 | 29.00 | 30.00 | 29.00 | 30.00 | 30.00 | - | 1,000 |
| Jul 31, 2025 | 29.00 | 30.00 | 29.00 | 30.00 | 30.00 | - | 1,270 |
| Jul 30, 2025 | 29.00 | 30.00 | 29.00 | 30.00 | 30.00 | - | 1,157 |
| Jul 29, 2025 | 29.00 | 30.00 | 29.00 | 30.00 | 30.00 | - | 1,684 |
| Jul 28, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 679 |
| Jul 25, 2025 | 28.80 | 30.00 | 28.80 | 30.00 | 30.00 | 1.35% | 880 |
| Jul 24, 2025 | 28.80 | 30.00 | 28.80 | 29.60 | 29.60 | - | 620 |
| Jul 23, 2025 | 28.80 | 30.00 | 28.80 | 29.60 | 29.60 | 2.78% | 1,045 |
| Jul 22, 2025 | 28.80 | 30.00 | 28.80 | 28.80 | 28.80 | -3.36% | 1,200 |
| Jul 21, 2025 | 29.00 | 29.80 | 29.00 | 29.80 | 29.80 | 2.76% | 1,300 |
| Jul 18, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | - |
| Jul 17, 2025 | 28.80 | 29.00 | 28.80 | 29.00 | 29.00 | 0.69% | 1,000 |
| Jul 16, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | -2.70% | - |
| Jul 15, 2025 | 28.80 | 29.60 | 28.80 | 29.60 | 29.60 | 2.07% | 693 |
| Jul 14, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | 695 |
| Jul 11, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -2.68% | 320 |
| Jul 10, 2025 | 29.60 | 29.80 | 29.60 | 29.80 | 29.80 | 0.68% | 251 |
| Jul 9, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | 2.07% | 26 |
| Jul 8, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -2.03% | - |
| Jul 7, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | - | - |
| Jul 4, 2025 | 29.00 | 29.60 | 29.00 | 29.60 | 29.60 | 2.07% | 350 |
| Jul 3, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | - |
| Jul 2, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 28.96 | -2.03% | - |
| Jul 1, 2025 | 29.00 | 30.00 | 29.00 | 29.60 | 29.56 | -1.33% | 9,313 |
| Jun 30, 2025 | 28.80 | 30.00 | 28.80 | 30.00 | 29.96 | - | 232 |
| Jun 27, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 29.96 | - | 446 |
| Jun 26, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 29.96 | - | - |
| Jun 25, 2025 | 30.00 | 30.20 | 30.00 | 30.00 | 29.96 | - | 455 |
| Jun 24, 2025 | 28.80 | 30.00 | 28.80 | 30.00 | 29.96 | - | 1,084 |
| Jun 23, 2025 | 28.60 | 30.00 | 28.60 | 30.00 | 29.96 | -1.32% | 110 |
| Jun 20, 2025 | 29.80 | 30.40 | 28.80 | 30.40 | 30.36 | 2.01% | 550 |
| Jun 19, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.76 | - | 5 |
| Jun 18, 2025 | 30.00 | 30.00 | 29.80 | 29.80 | 29.76 | - | 1,595 |
| Jun 17, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.76 | -1.97% | - |
| Jun 16, 2025 | 29.60 | 30.40 | 29.60 | 30.40 | 30.36 | 2.70% | 782 |