BIOTON S.A. (WSE:BIO)
Poland · Delayed Price · Currency is PLN 4.220
+0.030 (0.72%)
Aug 26, 2025, 3:51 PM CET
BIOTON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 4.19 | 4.24 | 4.11 | 4.23 | 4.23 | 0.95% | 27,381 |
| Aug 25, 2025 | 4.20 | 4.20 | 4.14 | 4.19 | 4.19 | 0.24% | 11,549 |
| Aug 22, 2025 | 4.16 | 4.18 | 4.10 | 4.18 | 4.18 | 0.48% | 8,550 |
| Aug 21, 2025 | 4.10 | 4.16 | 4.10 | 4.16 | 4.16 | - | 10,710 |
| Aug 20, 2025 | 4.16 | 4.16 | 4.06 | 4.16 | 4.16 | - | 9,415 |
| Aug 19, 2025 | 4.12 | 4.18 | 4.04 | 4.16 | 4.16 | 0.97% | 18,730 |
| Aug 18, 2025 | 4.25 | 4.28 | 3.94 | 4.12 | 4.12 | -3.96% | 144,770 |
| Aug 14, 2025 | 4.37 | 4.45 | 4.18 | 4.29 | 4.29 | -3.60% | 50,658 |
| Aug 13, 2025 | 4.47 | 4.47 | 4.30 | 4.45 | 4.45 | -0.67% | 25,124 |
| Aug 12, 2025 | 4.41 | 4.48 | 4.41 | 4.48 | 4.48 | - | 26,687 |
| Aug 11, 2025 | 4.42 | 4.49 | 4.42 | 4.48 | 4.48 | 1.59% | 13,537 |
| Aug 8, 2025 | 4.48 | 4.49 | 4.40 | 4.41 | 4.41 | -1.56% | 13,128 |
| Aug 7, 2025 | 4.40 | 4.54 | 4.40 | 4.48 | 4.48 | 1.36% | 23,925 |
| Aug 6, 2025 | 4.44 | 4.44 | 4.35 | 4.42 | 4.42 | -0.45% | 12,386 |
| Aug 5, 2025 | 4.41 | 4.44 | 4.31 | 4.44 | 4.44 | 0.23% | 9,791 |
| Aug 4, 2025 | 4.55 | 4.59 | 4.16 | 4.43 | 4.43 | -1.56% | 196,311 |
| Aug 1, 2025 | 4.55 | 4.59 | 4.38 | 4.50 | 4.50 | -1.75% | 90,778 |
| Jul 31, 2025 | 4.61 | 4.65 | 4.53 | 4.58 | 4.58 | -1.51% | 26,824 |
| Jul 30, 2025 | 4.68 | 4.70 | 4.51 | 4.65 | 4.65 | - | 117,610 |
| Jul 29, 2025 | 4.42 | 4.65 | 4.42 | 4.65 | 4.65 | 5.68% | 355,017 |
| Jul 28, 2025 | 4.12 | 4.43 | 4.12 | 4.40 | 4.40 | 6.80% | 421,519 |
| Jul 25, 2025 | 4.05 | 4.13 | 4.05 | 4.12 | 4.12 | - | 13,911 |
| Jul 24, 2025 | 4.08 | 4.14 | 4.08 | 4.12 | 4.12 | 0.49% | 80,321 |
| Jul 23, 2025 | 4.15 | 4.15 | 4.09 | 4.10 | 4.10 | -1.20% | 19,918 |
| Jul 22, 2025 | 4.16 | 4.16 | 4.10 | 4.15 | 4.15 | -0.24% | 6,277 |
| Jul 21, 2025 | 4.16 | 4.16 | 4.10 | 4.16 | 4.16 | - | 22,104 |
| Jul 18, 2025 | 4.14 | 4.18 | 4.08 | 4.16 | 4.16 | -0.48% | 46,779 |
| Jul 17, 2025 | 4.13 | 4.18 | 4.10 | 4.18 | 4.18 | - | 100,796 |
| Jul 16, 2025 | 4.18 | 4.18 | 4.12 | 4.18 | 4.18 | - | 21,444 |
| Jul 15, 2025 | 4.17 | 4.18 | 4.09 | 4.18 | 4.18 | 0.24% | 84,407 |
| Jul 14, 2025 | 4.16 | 4.17 | 4.14 | 4.17 | 4.17 | 0.24% | 40,752 |
| Jul 11, 2025 | 4.15 | 4.16 | 4.12 | 4.16 | 4.16 | -0.24% | 12,043 |
| Jul 10, 2025 | 4.16 | 4.17 | 4.12 | 4.17 | 4.17 | 0.24% | 26,363 |
| Jul 9, 2025 | 4.15 | 4.16 | 4.12 | 4.16 | 4.16 | 0.24% | 47,678 |
| Jul 8, 2025 | 4.16 | 4.16 | 4.12 | 4.15 | 4.15 | -0.24% | 11,137 |
| Jul 7, 2025 | 4.12 | 4.16 | 4.10 | 4.16 | 4.16 | - | 89,619 |
| Jul 4, 2025 | 4.16 | 4.16 | 4.11 | 4.16 | 4.16 | - | 69,606 |
| Jul 3, 2025 | 4.12 | 4.16 | 4.12 | 4.16 | 4.16 | 0.24% | 14,955 |
| Jul 2, 2025 | 4.08 | 4.15 | 4.05 | 4.15 | 4.15 | 0.48% | 20,620 |
| Jul 1, 2025 | 4.17 | 4.17 | 4.05 | 4.13 | 4.13 | 1.23% | 11,618 |
| Jun 30, 2025 | 4.18 | 4.18 | 4.07 | 4.08 | 4.08 | -1.45% | 31,515 |
| Jun 27, 2025 | 4.20 | 4.20 | 4.12 | 4.14 | 4.14 | -0.24% | 15,110 |
| Jun 26, 2025 | 4.12 | 4.15 | 4.11 | 4.15 | 4.15 | - | 7,470 |
| Jun 25, 2025 | 4.12 | 4.19 | 4.12 | 4.15 | 4.15 | 0.73% | 13,622 |
| Jun 24, 2025 | 4.12 | 4.20 | 4.10 | 4.12 | 4.12 | -0.24% | 26,326 |
| Jun 23, 2025 | 4.15 | 4.19 | 4.12 | 4.13 | 4.13 | -1.67% | 8,183 |
| Jun 20, 2025 | 4.09 | 4.20 | 4.01 | 4.20 | 4.20 | 2.69% | 63,396 |
| Jun 18, 2025 | 4.04 | 4.11 | 4.00 | 4.09 | 4.09 | -0.49% | 19,544 |
| Jun 17, 2025 | 4.10 | 4.14 | 4.05 | 4.11 | 4.11 | 0.24% | 34,866 |
| Jun 16, 2025 | 4.08 | 4.12 | 3.96 | 4.10 | 4.10 | -1.20% | 21,353 |