Biotest Aktiengesellschaft (HAM:BIO3)
Germany · Delayed Price · Currency is EUR 30.00
+0.40 (1.35%)
At close: Oct 1, 2025
HAM:BIO3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 26, 2025 | 28.60 | 29.60 | 28.60 | 29.00 | 29.00 | 1.40% | 2,040 |
| Sep 25, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | -4.67% | - |
| Sep 24, 2025 | 29.60 | 30.00 | 28.60 | 30.00 | 30.00 | - | 368 |
| Sep 23, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -0.66% | 255 |
| Sep 22, 2025 | 29.60 | 30.20 | 29.60 | 30.20 | 30.20 | 0.67% | 1,006 |
| Sep 19, 2025 | 29.60 | 30.00 | 29.60 | 30.00 | 30.00 | - | 71 |
| Sep 18, 2025 | 29.60 | 30.00 | 29.60 | 30.00 | 30.00 | 1.35% | 1,000 |
| Sep 17, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | -1.33% | - |
| Sep 16, 2025 | 29.60 | 30.00 | 29.60 | 30.00 | 30.00 | 1.35% | 102 |
| Sep 15, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | - | - |
| Sep 12, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | -1.33% | 700 |
| Sep 11, 2025 | 29.60 | 30.00 | 29.60 | 30.00 | 30.00 | - | 135 |
| Sep 10, 2025 | 29.60 | 30.00 | 29.60 | 30.00 | 30.00 | 1.35% | 101 |
| Sep 9, 2025 | 29.60 | 30.00 | 29.60 | 29.60 | 29.60 | - | 1,045 |
| Sep 8, 2025 | 29.60 | 30.00 | 29.60 | 29.60 | 29.60 | - | 1,320 |
| Sep 5, 2025 | 28.60 | 29.60 | 28.60 | 29.60 | 29.60 | -1.33% | 150 |
| Sep 4, 2025 | 29.60 | 30.00 | 29.60 | 30.00 | 30.00 | 2.74% | 2,105 |
| Sep 3, 2025 | 28.60 | 30.00 | 28.60 | 29.20 | 29.20 | 2.10% | 1,863 |
| Sep 2, 2025 | 28.60 | 30.00 | 28.60 | 28.60 | 28.60 | -2.05% | 1,110 |
| Sep 1, 2025 | 29.60 | 30.00 | 29.20 | 29.20 | 29.20 | -3.31% | 6,063 |
| Aug 29, 2025 | 29.60 | 30.20 | 29.60 | 30.20 | 30.20 | 0.67% | 10 |
| Aug 28, 2025 | 29.60 | 30.00 | 29.60 | 30.00 | 30.00 | 1.35% | - |
| Aug 27, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | -1.99% | - |
| Aug 26, 2025 | 29.60 | 30.20 | 29.60 | 30.20 | 30.20 | 0.67% | 150 |
| Aug 25, 2025 | 29.60 | 30.00 | 29.60 | 30.00 | 30.00 | - | 1,000 |
| 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 |