BIOTON S.A. (WSE:BIO)
Poland · Delayed Price · Currency is PLN 4.410
-0.050 (-1.12%)
Oct 3, 2025, 5:00 PM CET
BIOTON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 4.38 | 4.42 | 4.35 | 4.41 | 4.41 | -1.12% | 27,576 |
| Oct 2, 2025 | 4.42 | 4.46 | 4.38 | 4.46 | 4.46 | 1.36% | 12,462 |
| Oct 1, 2025 | 4.40 | 4.40 | 4.36 | 4.40 | 4.40 | -0.68% | 30,863 |
| Sep 30, 2025 | 4.49 | 4.49 | 4.30 | 4.43 | 4.43 | -1.12% | 28,733 |
| Sep 29, 2025 | 4.50 | 4.50 | 4.39 | 4.48 | 4.48 | -0.44% | 34,468 |
| Sep 26, 2025 | 4.50 | 4.50 | 4.45 | 4.50 | 4.50 | -1.10% | 7,116 |
| Sep 25, 2025 | 4.55 | 4.58 | 4.46 | 4.55 | 4.55 | - | 28,697 |
| Sep 24, 2025 | 4.44 | 4.55 | 4.44 | 4.55 | 4.55 | 1.11% | 25,460 |
| Sep 23, 2025 | 4.47 | 4.50 | 4.44 | 4.50 | 4.50 | 0.22% | 9,442 |
| Sep 22, 2025 | 4.54 | 4.54 | 4.43 | 4.49 | 4.49 | -0.22% | 15,000 |
| Sep 19, 2025 | 4.50 | 4.50 | 4.43 | 4.50 | 4.50 | - | 37,585 |
| Sep 18, 2025 | 4.40 | 4.55 | 4.39 | 4.50 | 4.50 | 0.22% | 96,697 |
| Sep 17, 2025 | 4.40 | 4.60 | 4.33 | 4.49 | 4.49 | 2.51% | 91,071 |
| Sep 16, 2025 | 4.34 | 4.38 | 4.28 | 4.38 | 4.38 | 0.92% | 123,027 |
| Sep 15, 2025 | 4.17 | 4.34 | 4.17 | 4.34 | 4.34 | 4.08% | 96,408 |
| Sep 12, 2025 | 4.11 | 4.17 | 4.11 | 4.17 | 4.17 | - | 21,607 |
| Sep 11, 2025 | 4.11 | 4.17 | 4.11 | 4.17 | 4.17 | 0.24% | 20,024 |
| Sep 10, 2025 | 4.19 | 4.19 | 4.10 | 4.16 | 4.16 | -0.24% | 16,475 |
| Sep 9, 2025 | 4.11 | 4.17 | 4.11 | 4.17 | 4.17 | 0.97% | 27,581 |
| Sep 8, 2025 | 4.17 | 4.17 | 4.10 | 4.13 | 4.13 | -1.43% | 31,328 |
| Sep 5, 2025 | 4.17 | 4.19 | 4.13 | 4.19 | 4.19 | 0.48% | 12,432 |
| Sep 4, 2025 | 4.16 | 4.17 | 4.11 | 4.17 | 4.17 | 0.24% | 9,927 |
| Sep 3, 2025 | 4.11 | 4.17 | 4.10 | 4.16 | 4.16 | -0.24% | 13,595 |
| Sep 2, 2025 | 4.15 | 4.18 | 4.10 | 4.17 | 4.17 | - | 13,901 |
| Sep 1, 2025 | 4.17 | 4.17 | 4.06 | 4.17 | 4.17 | 0.48% | 29,753 |
| Aug 29, 2025 | 4.11 | 4.15 | 4.11 | 4.15 | 4.15 | -0.48% | 18,461 |
| Aug 28, 2025 | 4.13 | 4.17 | 4.11 | 4.17 | 4.17 | -0.24% | 9,109 |
| Aug 27, 2025 | 4.20 | 4.20 | 4.15 | 4.18 | 4.18 | -1.18% | 12,003 |
| 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 |