Biotest Aktiengesellschaft (HAM:BIO3)
Germany · Delayed Price · Currency is EUR 31.00
+0.20 (0.65%)
At close: Dec 3, 2025
HAM:BIO3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Nov 20, 2025 | 30.20 | 30.60 | 30.20 | 30.60 | 30.60 | 0.66% | 239 |
| Nov 19, 2025 | 30.20 | 30.40 | 30.20 | 30.40 | 30.40 | 0.66% | 60 |
| Nov 18, 2025 | 29.00 | 31.40 | 29.00 | 30.20 | 30.20 | -4.43% | 2,760 |
| Nov 17, 2025 | 30.20 | 31.60 | 30.00 | 31.60 | 31.60 | -1.25% | 1,990 |
| Nov 14, 2025 | 30.00 | 34.00 | 30.00 | 32.00 | 32.00 | -3.03% | 1,878 |
| Nov 13, 2025 | 30.00 | 33.00 | 30.00 | 33.00 | 33.00 | 10.00% | 2,234 |
| Nov 12, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 452 |
| Nov 11, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 520 |
| Nov 10, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | - |
| Nov 7, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | - |
| Nov 6, 2025 | 28.20 | 30.00 | 28.20 | 30.00 | 30.00 | - | 442 |
| Nov 5, 2025 | 30.80 | 30.80 | 30.00 | 30.00 | 30.00 | - | 1,949 |
| Nov 4, 2025 | 30.00 | 30.20 | 30.00 | 30.00 | 30.00 | - | 458 |
| Nov 3, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 2,050 |
| Oct 31, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | - |
| Oct 30, 2025 | 29.20 | 30.00 | 29.20 | 30.00 | 30.00 | 2.74% | 200 |
| Oct 29, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | -2.67% | - |
| Oct 28, 2025 | 29.20 | 30.00 | 29.20 | 30.00 | 30.00 | - | 48 |
| Oct 27, 2025 | 29.40 | 30.00 | 29.40 | 30.00 | 30.00 | 2.04% | 3,294 |
| Oct 24, 2025 | 29.20 | 29.40 | 29.20 | 29.40 | 29.40 | 0.68% | 250 |
| Oct 23, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - | 228 |
| Oct 22, 2025 | 28.20 | 29.20 | 28.20 | 29.20 | 29.20 | - | 150 |
| Oct 21, 2025 | 28.20 | 29.20 | 28.20 | 29.20 | 29.20 | 3.55% | 54 |
| Oct 20, 2025 | 29.00 | 29.20 | 28.20 | 28.20 | 28.20 | -4.73% | 49 |
| Oct 17, 2025 | 28.20 | 29.60 | 28.20 | 29.60 | 29.60 | 2.07% | 18 |
| Oct 16, 2025 | 28.20 | 29.00 | 28.20 | 29.00 | 29.00 | -2.68% | 480 |
| Oct 15, 2025 | 28.20 | 30.00 | 28.20 | 29.80 | 29.80 | - | 1,959 |
| Oct 14, 2025 | 28.20 | 29.80 | 28.20 | 29.80 | 29.80 | 0.68% | 100 |
| Oct 13, 2025 | 28.20 | 29.60 | 28.20 | 29.60 | 29.60 | - | 400 |
| Oct 10, 2025 | 28.20 | 30.00 | 28.20 | 29.60 | 29.60 | 4.23% | 1,140 |
| Oct 9, 2025 | 28.20 | 28.40 | 28.20 | 28.40 | 28.40 | 0.71% | 80 |
| Oct 8, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | -6.00% | 48 |
| Oct 7, 2025 | 28.20 | 30.00 | 28.20 | 30.00 | 30.00 | - | 2,000 |
| Oct 6, 2025 | 28.20 | 30.00 | 28.20 | 30.00 | 30.00 | 3.45% | 750 |
| Oct 3, 2025 | 28.20 | 29.00 | 28.20 | 29.00 | 29.00 | 2.84% | 375 |
| Oct 2, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | -6.00% | - |
| Oct 1, 2025 | 28.20 | 30.00 | 28.20 | 30.00 | 30.00 | 1.35% | 5,000 |
| Sep 30, 2025 | 28.20 | 29.80 | 28.20 | 29.60 | 29.60 | 4.96% | 6,919 |
| Sep 29, 2025 | 28.40 | 29.60 | 28.20 | 28.20 | 28.20 | -2.76% | 1,689 |