BIOTON S.A. (WSE:BIO)
Poland · Delayed Price · Currency is PLN 4.500
-0.080 (-1.75%)
Aug 1, 2025, 5:00 PM CET
bluebird bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 13, 2025 | 4.01 | 4.15 | 4.00 | 4.15 | 4.15 | 1.22% | 25,719 |
| Jun 12, 2025 | 4.05 | 4.12 | 3.80 | 4.10 | 4.10 | 0.74% | 104,224 |
| Jun 11, 2025 | 4.24 | 4.24 | 3.99 | 4.07 | 4.07 | -4.01% | 187,284 |
| Jun 10, 2025 | 4.23 | 4.25 | 4.17 | 4.24 | 4.24 | 0.24% | 33,401 |
| Jun 9, 2025 | 4.24 | 4.24 | 4.17 | 4.23 | 4.23 | -0.24% | 25,575 |
| Jun 6, 2025 | 4.24 | 4.24 | 4.20 | 4.24 | 4.24 | - | 15,375 |
| Jun 5, 2025 | 4.19 | 4.24 | 4.19 | 4.24 | 4.24 | 1.19% | 55,532 |
| Jun 4, 2025 | 4.20 | 4.20 | 4.16 | 4.19 | 4.19 | -0.24% | 37,114 |
| Jun 3, 2025 | 4.20 | 4.20 | 4.13 | 4.20 | 4.20 | 0.72% | 15,198 |
| Jun 2, 2025 | 4.20 | 4.20 | 4.12 | 4.17 | 4.17 | -0.71% | 9,317 |
| May 30, 2025 | 4.19 | 4.20 | 4.12 | 4.20 | 4.20 | 0.48% | 23,392 |
| May 29, 2025 | 4.15 | 4.20 | 4.12 | 4.18 | 4.18 | 0.72% | 70,435 |
| May 28, 2025 | 4.15 | 4.15 | 4.07 | 4.15 | 4.15 | - | 45,787 |
| May 27, 2025 | 4.13 | 4.15 | 4.07 | 4.15 | 4.15 | 0.48% | 46,373 |
| May 26, 2025 | 4.05 | 4.13 | 4.00 | 4.13 | 4.13 | 0.73% | 36,383 |
| May 23, 2025 | 4.09 | 4.12 | 3.98 | 4.10 | 4.10 | 0.49% | 19,410 |