Biohit Oyj (HEL:BIOBV)
Finland · Delayed Price · Currency is EUR 2.790
+0.070 (2.57%)
Sep 5, 2025, 5:40 PM EET
Biohit Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 2.79 | 2.85 | 2.76 | 2.79 | 2.79 | 2.57% | 4,525 |
| Sep 4, 2025 | 2.78 | 2.79 | 2.70 | 2.72 | 2.72 | -2.16% | 2,781 |
| Sep 3, 2025 | 2.76 | 2.85 | 2.76 | 2.78 | 2.78 | 0.72% | 958 |
| Sep 2, 2025 | 2.81 | 2.81 | 2.76 | 2.76 | 2.76 | -1.08% | 4,037 |
| Sep 1, 2025 | 2.76 | 2.81 | 2.76 | 2.79 | 2.79 | - | 2,390 |
| Aug 29, 2025 | 2.86 | 2.86 | 2.75 | 2.79 | 2.79 | -1.41% | 7,253 |
| Aug 28, 2025 | 2.79 | 2.83 | 2.79 | 2.83 | 2.83 | 1.43% | 708 |
| Aug 27, 2025 | 2.81 | 2.81 | 2.77 | 2.79 | 2.79 | 0.36% | 5,489 |
| Aug 26, 2025 | 2.82 | 2.85 | 2.75 | 2.78 | 2.78 | -1.77% | 18,853 |
| Aug 25, 2025 | 2.85 | 2.85 | 2.78 | 2.83 | 2.83 | -0.70% | 7,764 |
| Aug 22, 2025 | 2.79 | 2.88 | 2.79 | 2.85 | 2.85 | 1.06% | 5,562 |
| Aug 21, 2025 | 2.84 | 2.84 | 2.78 | 2.82 | 2.82 | -1.05% | 11,725 |
| Aug 20, 2025 | 2.83 | 2.92 | 2.83 | 2.85 | 2.85 | - | 1,396 |
| Aug 19, 2025 | 2.90 | 2.90 | 2.85 | 2.85 | 2.85 | - | 4,036 |
| Aug 18, 2025 | 2.85 | 2.88 | 2.82 | 2.85 | 2.85 | -0.70% | 20,533 |
| Aug 15, 2025 | 2.93 | 2.93 | 2.81 | 2.87 | 2.87 | 0.70% | 12,637 |
| Aug 14, 2025 | 3.04 | 3.04 | 2.85 | 2.85 | 2.85 | -6.25% | 24,095 |
| Aug 13, 2025 | 2.88 | 3.04 | 2.80 | 3.04 | 3.04 | 5.56% | 11,305 |
| Aug 12, 2025 | 2.83 | 2.88 | 2.83 | 2.88 | 2.88 | 1.41% | 4,924 |
| Aug 11, 2025 | 2.88 | 2.90 | 2.84 | 2.84 | 2.84 | -1.39% | 4,625 |
| Aug 8, 2025 | 2.88 | 2.88 | 2.78 | 2.88 | 2.88 | 1.77% | 28,061 |
| Aug 7, 2025 | 3.00 | 3.00 | 2.75 | 2.83 | 2.83 | -2.08% | 17,412 |
| Aug 6, 2025 | 2.93 | 2.94 | 2.83 | 2.89 | 2.89 | -7.37% | 33,475 |
| Aug 5, 2025 | 3.16 | 3.19 | 3.10 | 3.12 | 3.12 | -1.27% | 9,067 |
| Aug 4, 2025 | 3.11 | 3.17 | 3.10 | 3.16 | 3.16 | 1.94% | 9,083 |
| Aug 1, 2025 | 3.04 | 3.12 | 3.04 | 3.10 | 3.10 | 1.64% | 6,883 |
| Jul 31, 2025 | 3.04 | 3.10 | 3.04 | 3.05 | 3.05 | 0.99% | 6,231 |
| Jul 30, 2025 | 3.11 | 3.11 | 3.00 | 3.02 | 3.02 | -2.58% | 9,743 |
| Jul 29, 2025 | 3.09 | 3.11 | 3.04 | 3.10 | 3.10 | 0.65% | 7,076 |
| Jul 28, 2025 | 2.99 | 3.12 | 2.99 | 3.08 | 3.08 | 1.99% | 18,556 |
| Jul 25, 2025 | 3.06 | 3.06 | 2.99 | 3.02 | 3.02 | -1.31% | 8,471 |
| Jul 24, 2025 | 3.05 | 3.10 | 2.99 | 3.06 | 3.06 | 0.33% | 16,112 |
| Jul 23, 2025 | 3.02 | 3.05 | 2.98 | 3.05 | 3.05 | 0.33% | 4,317 |
| Jul 22, 2025 | 3.05 | 3.11 | 2.98 | 3.04 | 3.04 | -0.33% | 7,734 |
| Jul 21, 2025 | 3.03 | 3.07 | 3.02 | 3.05 | 3.05 | 0.66% | 5,934 |
| Jul 18, 2025 | 3.04 | 3.08 | 3.03 | 3.03 | 3.03 | -0.33% | 4,445 |
| Jul 17, 2025 | 3.08 | 3.08 | 3.04 | 3.04 | 3.04 | -0.98% | 2,428 |
| Jul 16, 2025 | 3.00 | 3.09 | 3.00 | 3.07 | 3.07 | 2.33% | 11,347 |
| Jul 15, 2025 | 2.98 | 3.07 | 2.98 | 3.00 | 3.00 | 0.67% | 1,619 |
| Jul 14, 2025 | 2.99 | 2.99 | 2.92 | 2.98 | 2.98 | -0.67% | 2,874 |
| Jul 11, 2025 | 3.03 | 3.07 | 3.00 | 3.00 | 3.00 | -2.91% | 3,265 |
| Jul 10, 2025 | 3.04 | 3.10 | 3.04 | 3.09 | 3.09 | -0.32% | 6,497 |
| Jul 9, 2025 | 3.18 | 3.18 | 3.06 | 3.10 | 3.10 | -3.13% | 10,192 |
| Jul 8, 2025 | 3.03 | 3.20 | 2.93 | 3.20 | 3.20 | 6.67% | 25,788 |
| Jul 7, 2025 | 2.98 | 3.03 | 2.92 | 3.00 | 3.00 | 0.33% | 7,015 |
| Jul 4, 2025 | 2.89 | 3.06 | 2.87 | 2.99 | 2.99 | 4.18% | 17,815 |
| Jul 3, 2025 | 2.74 | 2.97 | 2.74 | 2.87 | 2.87 | 4.74% | 19,424 |
| Jul 2, 2025 | 2.81 | 2.81 | 2.74 | 2.74 | 2.74 | -2.49% | 2,506 |
| Jul 1, 2025 | 2.74 | 2.82 | 2.74 | 2.81 | 2.81 | 1.81% | 5,575 |
| Jun 30, 2025 | 2.73 | 2.77 | 2.68 | 2.76 | 2.76 | 1.10% | 11,050 |