Biotest Aktiengesellschaft (HAM:BIO3)
Germany · Delayed Price · Currency is EUR 31.80
0.00 (0.00%)
At close: Feb 26, 2026
HAM:BIO3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 26, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | - | - |
| Feb 25, 2026 | 31.80 | 32.00 | 31.80 | 31.80 | 31.80 | - | 303 |
| Feb 24, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | - | - |
| Feb 23, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | - | - |
| Feb 20, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | - | - |
| Feb 19, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | - | 190 |
| Feb 18, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | - | - |
| Feb 17, 2026 | 31.80 | 32.00 | 31.80 | 31.80 | 31.80 | - | 215 |
| Feb 16, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | - | - |
| Feb 13, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | -0.62% | 134 |
| Feb 12, 2026 | 31.80 | 32.00 | 31.80 | 32.00 | 32.00 | 0.63% | 4 |
| Feb 11, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | - | 210 |
| Feb 10, 2026 | 31.80 | 32.00 | 31.80 | 31.80 | 31.80 | -3.05% | 578 |
| Feb 9, 2026 | 29.00 | 32.80 | 29.00 | 32.80 | 32.80 | 3.14% | 1,389 |
| Feb 6, 2026 | 32.00 | 32.00 | 31.80 | 31.80 | 31.80 | - | 500 |
| 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 |