Biohit Oyj (HEL:BIOBV)
Finland · Delayed Price · Currency is EUR 3.560
-0.040 (-1.11%)
Dec 19, 2025, 6:29 PM EET
Biohit Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 3.60 | 3.66 | 3.54 | 3.56 | - | -1.11% | 5,101 |
| Dec 18, 2025 | 3.53 | 3.60 | 3.52 | 3.60 | 3.60 | 2.27% | 13,472 |
| Dec 17, 2025 | 3.71 | 3.72 | 3.52 | 3.52 | 3.52 | -4.86% | 10,462 |
| Dec 16, 2025 | 3.67 | 3.73 | 3.65 | 3.70 | 3.70 | 1.09% | 16,055 |
| Dec 15, 2025 | 3.69 | 3.70 | 3.55 | 3.66 | 3.66 | -0.81% | 12,505 |
| Dec 12, 2025 | 3.62 | 3.78 | 3.62 | 3.69 | 3.69 | 1.93% | 23,374 |
| Dec 11, 2025 | 3.70 | 3.78 | 3.62 | 3.62 | 3.62 | -1.63% | 21,844 |
| Dec 10, 2025 | 3.60 | 3.68 | 3.55 | 3.68 | 3.68 | 2.22% | 24,221 |
| Dec 9, 2025 | 3.60 | 3.64 | 3.56 | 3.60 | 3.60 | 1.12% | 8,414 |
| Dec 8, 2025 | 3.54 | 3.60 | 3.52 | 3.56 | 3.56 | 0.56% | 18,468 |
| Dec 5, 2025 | 3.59 | 3.59 | 3.50 | 3.54 | 3.54 | -1.12% | 5,042 |
| Dec 4, 2025 | 3.60 | 3.63 | 3.55 | 3.58 | 3.58 | -0.56% | 8,391 |
| Dec 3, 2025 | 3.64 | 3.64 | 3.52 | 3.60 | 3.60 | -1.10% | 3,911 |
| Dec 2, 2025 | 3.56 | 3.68 | 3.56 | 3.64 | 3.64 | 2.25% | 18,382 |
| Dec 1, 2025 | 3.42 | 3.69 | 3.42 | 3.56 | 3.56 | 4.09% | 19,762 |
| Nov 28, 2025 | 3.43 | 3.56 | 3.41 | 3.42 | 3.42 | 1.18% | 818,685 |
| Nov 27, 2025 | 3.36 | 3.40 | 3.30 | 3.38 | 3.38 | 0.60% | 4,933 |
| Nov 26, 2025 | 3.33 | 3.36 | 3.32 | 3.36 | 3.36 | 0.90% | 8,753 |
| Nov 25, 2025 | 3.30 | 3.37 | 3.28 | 3.33 | 3.33 | 0.60% | 3,309 |
| Nov 24, 2025 | 3.30 | 3.38 | 3.25 | 3.31 | 3.31 | 0.61% | 4,900 |
| Nov 21, 2025 | 3.24 | 3.33 | 3.18 | 3.29 | 3.29 | 1.54% | 4,160 |
| Nov 20, 2025 | 3.25 | 3.31 | 3.24 | 3.24 | 3.24 | 0.31% | 5,181 |
| Nov 19, 2025 | 3.30 | 3.31 | 3.23 | 3.23 | 3.23 | -2.42% | 7,354 |
| Nov 18, 2025 | 3.30 | 3.32 | 3.23 | 3.31 | 3.31 | 0.30% | 8,359 |
| Nov 17, 2025 | 3.38 | 3.38 | 3.30 | 3.30 | 3.30 | -2.65% | 12,882 |
| Nov 14, 2025 | 3.44 | 3.44 | 3.32 | 3.39 | 3.39 | -1.45% | 10,409 |
| Nov 13, 2025 | 3.58 | 3.58 | 3.32 | 3.44 | 3.44 | -3.91% | 63,669 |
| Nov 12, 2025 | 3.07 | 3.74 | 3.07 | 3.58 | 3.58 | 15.48% | 209,111 |
| Nov 11, 2025 | 3.10 | 3.14 | 3.07 | 3.10 | 3.10 | 0.98% | 8,735 |
| Nov 10, 2025 | 3.19 | 3.25 | 3.06 | 3.07 | 3.07 | 0.33% | 21,817 |
| Nov 7, 2025 | 3.14 | 3.15 | 3.03 | 3.06 | 3.06 | -2.55% | 6,357 |
| Nov 6, 2025 | 3.00 | 3.15 | 3.00 | 3.14 | 3.14 | 5.02% | 6,812 |
| Nov 5, 2025 | 2.99 | 3.14 | 2.93 | 2.99 | 2.99 | - | 509,429 |
| Nov 4, 2025 | 3.09 | 3.09 | 2.95 | 2.99 | 2.99 | -1.97% | 11,552 |
| Nov 3, 2025 | 3.19 | 3.19 | 3.05 | 3.05 | 3.05 | -0.97% | 1,775 |
| Oct 31, 2025 | 3.04 | 3.10 | 3.04 | 3.08 | 3.08 | 1.32% | 5,115 |
| Oct 30, 2025 | 3.08 | 3.11 | 3.02 | 3.04 | 3.04 | -1.30% | 3,963 |
| Oct 29, 2025 | 3.11 | 3.14 | 3.04 | 3.08 | 3.08 | -0.96% | 8,051 |
| Oct 28, 2025 | 3.04 | 3.15 | 3.04 | 3.11 | 3.11 | 2.30% | 5,858 |
| Oct 27, 2025 | 3.06 | 3.08 | 3.01 | 3.04 | 3.04 | 1.00% | 9,907 |
| Oct 24, 2025 | 3.05 | 3.08 | 3.00 | 3.01 | 3.01 | -1.31% | 2,906 |
| Oct 23, 2025 | 3.12 | 3.18 | 3.05 | 3.05 | 3.05 | -2.24% | 8,425 |
| Oct 22, 2025 | 3.07 | 3.12 | 3.06 | 3.12 | 3.12 | 1.63% | 8,191 |
| Oct 21, 2025 | 3.02 | 3.13 | 3.02 | 3.07 | 3.07 | 0.99% | 1,116 |
| Oct 20, 2025 | 3.03 | 3.06 | 3.01 | 3.04 | 3.04 | 0.66% | 2,526 |
| Oct 17, 2025 | 3.14 | 3.14 | 3.00 | 3.02 | 3.02 | -3.21% | 11,406 |
| Oct 16, 2025 | 3.07 | 3.29 | 3.07 | 3.12 | 3.12 | 2.63% | 26,787 |
| Oct 15, 2025 | 2.89 | 3.08 | 2.89 | 3.04 | 3.04 | 1.67% | 10,282 |
| Oct 14, 2025 | 2.95 | 2.99 | 2.84 | 2.99 | 2.99 | 1.36% | 8,650 |
| Oct 13, 2025 | 3.02 | 3.05 | 2.95 | 2.95 | 2.95 | -1.99% | 5,947 |