Biotest Aktiengesellschaft (HAM:BIO3)
Germany · Delayed Price · Currency is EUR 32.20
0.00 (0.00%)
At close: Apr 29, 2026
HAM:BIO3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | - | - |
| Apr 28, 2026 | 32.20 | 32.40 | 32.20 | 32.20 | 32.20 | - | 3,300 |
| Apr 27, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | - | - |
| Apr 24, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | - | - |
| Apr 23, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | - | 429 |
| Apr 22, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | - | - |
| Apr 21, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | - | 1,400 |
| Apr 20, 2026 | 29.20 | 32.20 | 29.20 | 32.20 | 32.20 | - | 599 |
| Apr 17, 2026 | 32.00 | 32.20 | 32.00 | 32.20 | 32.20 | 0.63% | 300 |
| Apr 16, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | - |
| Apr 15, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | - |
| Apr 14, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | 60 |
| Apr 13, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | - |
| Apr 10, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | -0.62% | - |
| Apr 9, 2026 | 32.00 | 32.20 | 32.00 | 32.20 | 32.20 | 0.63% | 30 |
| Apr 8, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | - |
| Apr 7, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | -1.23% | 160 |
| Apr 2, 2026 | 32.00 | 32.40 | 32.00 | 32.40 | 32.40 | - | 100 |
| Apr 1, 2026 | 32.00 | 32.40 | 32.00 | 32.40 | 32.40 | 1.25% | 40 |
| Mar 31, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | - |
| Mar 30, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | - |
| Mar 27, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | - |
| Mar 26, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | 100 |
| Mar 25, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 0.63% | 500 |
| Mar 24, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | - | - |
| Mar 23, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | - | - |
| Mar 20, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | - | - |
| Mar 19, 2026 | 32.00 | 32.00 | 31.80 | 31.80 | 31.80 | - | 369 |
| Mar 18, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | - | 210 |
| Mar 17, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | - | - |
| Mar 16, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | - | 15 |
| Mar 13, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | -0.62% | - |
| Mar 12, 2026 | 31.80 | 32.00 | 31.80 | 32.00 | 32.00 | 0.63% | 5 |
| Mar 11, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | - | 10 |
| Mar 10, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | - | 69 |
| Mar 9, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | - | 100 |
| Mar 6, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | - | - |
| Mar 5, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | - | - |
| Mar 4, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | - | - |
| Mar 3, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | - | 80 |
| Mar 2, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | - | 250 |
| Feb 27, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | - | - |
| 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 |