Biotest Aktiengesellschaft (HAM:BIO3)
Germany · Delayed Price · Currency is EUR 31.80
+0.20 (0.63%)
At close: Feb 5, 2026
HAM:BIO3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 31.60 | 31.80 | 31.60 | 31.80 | 31.80 | 0.63% | 450 |
| Feb 4, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | - | 105 |
| Feb 3, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | - | - |
| Feb 2, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | - | 77 |
| Jan 30, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | - | 375 |
| Jan 29, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | - | - |
| Jan 28, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | - | 30 |
| Jan 27, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | - | 99 |
| Jan 26, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | - | 325 |
| Jan 23, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | - | - |
| Jan 22, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | - | 1 |
| Jan 21, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | - | - |
| Jan 20, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | - | 55 |
| Jan 19, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | - | 30 |
| Jan 16, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | - | 54 |
| Jan 15, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | - | 792 |
| Jan 14, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | - | 153 |
| Jan 13, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | - | 150 |
| Jan 12, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | - | - |
| Jan 9, 2026 | 31.60 | 32.80 | 31.60 | 31.60 | 31.60 | - | 201 |
| Jan 8, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | - | 100 |
| Jan 7, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | - | 225 |
| Jan 6, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | - | - |
| Jan 5, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | - | 450 |
| Jan 2, 2026 | 30.00 | 31.60 | 30.00 | 31.60 | 31.60 | - | 350 |
| Dec 30, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | 0.64% | - |
| Dec 29, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | -0.63% | 31 |
| Dec 23, 2025 | 31.40 | 31.60 | 31.40 | 31.60 | 31.60 | 0.64% | 31 |
| Dec 22, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | - | 29 |
| Dec 19, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | -0.63% | - |
| Dec 18, 2025 | 31.40 | 32.80 | 31.40 | 31.60 | 31.60 | - | 26 |
| Dec 17, 2025 | 28.00 | 32.80 | 28.00 | 31.60 | 31.60 | 0.64% | 716 |
| Dec 16, 2025 | 31.40 | 31.40 | 29.20 | 31.40 | 31.40 | - | 1,326 |
| Dec 15, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | - | 745 |
| Dec 12, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | - | 110 |
| Dec 11, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | - | 1,822 |
| Dec 10, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | - | 65 |
| Dec 9, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | -0.63% | - |
| Dec 8, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | 1.94% | 55 |
| Dec 5, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -2.52% | - |
| Dec 4, 2025 | 31.00 | 31.80 | 31.00 | 31.80 | 31.80 | 2.58% | 110 |
| Dec 3, 2025 | 30.80 | 31.00 | 30.80 | 31.00 | 31.00 | 0.65% | 1,500 |
| Dec 2, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | -4.35% | 150 |
| Dec 1, 2025 | 30.80 | 32.20 | 30.80 | 32.20 | 32.20 | 4.55% | 424 |
| Nov 28, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | - | - |
| Nov 27, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | - | - |
| Nov 26, 2025 | 30.60 | 30.80 | 30.60 | 30.80 | 30.80 | 0.65% | 182 |
| Nov 25, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | - | 135 |
| Nov 24, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | - | - |
| Nov 21, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | - | - |