BIOTON S.A. (WSE:BIO)
Poland · Delayed Price · Currency is PLN 3.860
-0.030 (-0.77%)
At close: Dec 30, 2025
BIOTON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 3.89 | 3.95 | 3.81 | 3.86 | 3.86 | -0.77% | 38,247 |
| Dec 29, 2025 | 3.76 | 3.91 | 3.76 | 3.89 | 3.89 | 3.46% | 89,967 |
| Dec 23, 2025 | 3.70 | 3.78 | 3.65 | 3.76 | 3.76 | 0.53% | 50,572 |
| Dec 22, 2025 | 3.79 | 3.80 | 3.68 | 3.74 | 3.74 | -1.06% | 82,421 |
| Dec 19, 2025 | 3.85 | 3.91 | 3.78 | 3.78 | 3.78 | -2.58% | 52,818 |
| Dec 18, 2025 | 3.85 | 3.88 | 3.81 | 3.88 | 3.88 | -0.26% | 5,995 |
| Dec 17, 2025 | 3.89 | 3.94 | 3.79 | 3.89 | 3.89 | -1.27% | 48,577 |
| Dec 16, 2025 | 3.86 | 3.95 | 3.86 | 3.94 | 3.94 | -0.25% | 40,092 |
| Dec 15, 2025 | 3.90 | 3.95 | 3.80 | 3.95 | 3.95 | -0.75% | 44,442 |
| Dec 12, 2025 | 4.00 | 4.01 | 3.94 | 3.98 | 3.98 | -0.50% | 22,522 |
| Dec 11, 2025 | 4.00 | 4.01 | 3.93 | 4.00 | 4.00 | - | 39,183 |
| Dec 10, 2025 | 4.00 | 4.00 | 3.98 | 4.00 | 4.00 | - | 20,371 |
| Dec 9, 2025 | 4.00 | 4.07 | 3.98 | 4.00 | 4.00 | -0.99% | 38,434 |
| Dec 8, 2025 | 3.93 | 4.05 | 3.93 | 4.04 | 4.04 | 1.00% | 39,128 |
| Dec 5, 2025 | 3.90 | 4.00 | 3.90 | 4.00 | 4.00 | 1.78% | 48,946 |
| Dec 4, 2025 | 3.97 | 3.97 | 3.91 | 3.93 | 3.93 | -1.75% | 16,362 |
| Dec 3, 2025 | 4.02 | 4.02 | 3.93 | 4.00 | 4.00 | -0.50% | 8,514 |
| Dec 2, 2025 | 4.00 | 4.02 | 3.95 | 4.02 | 4.02 | 0.50% | 31,090 |
| Dec 1, 2025 | 3.91 | 4.00 | 3.91 | 4.00 | 4.00 | 1.01% | 35,436 |
| Nov 28, 2025 | 3.95 | 3.96 | 3.91 | 3.96 | 3.96 | 0.76% | 14,778 |
| Nov 27, 2025 | 3.88 | 3.95 | 3.88 | 3.93 | 3.93 | 1.29% | 10,870 |
| Nov 26, 2025 | 3.94 | 3.97 | 3.88 | 3.88 | 3.88 | -1.27% | 27,571 |
| Nov 25, 2025 | 3.94 | 3.94 | 3.88 | 3.93 | 3.93 | 1.29% | 10,054 |
| Nov 24, 2025 | 3.82 | 3.90 | 3.81 | 3.88 | 3.88 | -0.51% | 17,414 |
| Nov 21, 2025 | 3.92 | 3.94 | 3.77 | 3.90 | 3.90 | -0.51% | 75,063 |
| Nov 20, 2025 | 3.95 | 4.03 | 3.84 | 3.92 | 3.92 | -1.75% | 78,614 |
| Nov 19, 2025 | 4.01 | 4.05 | 3.96 | 3.99 | 3.99 | -0.50% | 52,576 |
| Nov 18, 2025 | 4.10 | 4.12 | 3.96 | 4.01 | 4.01 | -3.37% | 37,443 |
| Nov 17, 2025 | 4.15 | 4.15 | 4.08 | 4.15 | 4.15 | - | 28,419 |
| Nov 14, 2025 | 4.12 | 4.19 | 4.10 | 4.15 | 4.15 | -0.95% | 15,258 |
| Nov 13, 2025 | 4.14 | 4.20 | 4.11 | 4.19 | 4.19 | -0.24% | 38,598 |
| Nov 12, 2025 | 4.21 | 4.22 | 4.16 | 4.20 | 4.20 | -0.24% | 8,962 |
| Nov 10, 2025 | 4.15 | 4.22 | 4.15 | 4.21 | 4.21 | 0.96% | 8,919 |
| Nov 7, 2025 | 4.22 | 4.25 | 4.15 | 4.17 | 4.17 | -2.11% | 38,245 |
| Nov 6, 2025 | 4.22 | 4.26 | 4.19 | 4.26 | 4.26 | - | 11,697 |
| Nov 5, 2025 | 4.23 | 4.26 | 4.22 | 4.26 | 4.26 | -0.23% | 4,143 |
| Nov 4, 2025 | 4.28 | 4.28 | 4.22 | 4.27 | 4.27 | -0.23% | 11,897 |
| Nov 3, 2025 | 4.23 | 4.29 | 4.21 | 4.28 | 4.28 | - | 14,682 |
| Oct 31, 2025 | 4.32 | 4.35 | 4.19 | 4.28 | 4.28 | 0.71% | 43,994 |
| Oct 30, 2025 | 4.26 | 4.27 | 4.20 | 4.25 | 4.25 | - | 10,560 |
| Oct 29, 2025 | 4.18 | 4.28 | 4.17 | 4.25 | 4.25 | 0.47% | 22,369 |
| Oct 28, 2025 | 4.26 | 4.26 | 4.17 | 4.23 | 4.23 | -0.94% | 38,186 |
| Oct 27, 2025 | 4.30 | 4.34 | 4.18 | 4.27 | 4.27 | -0.70% | 37,458 |
| Oct 24, 2025 | 4.29 | 4.30 | 4.25 | 4.30 | 4.30 | 0.23% | 13,677 |
| Oct 23, 2025 | 4.26 | 4.30 | 4.26 | 4.29 | 4.29 | -0.23% | 5,359 |
| Oct 22, 2025 | 4.22 | 4.30 | 4.17 | 4.30 | 4.30 | 1.90% | 29,442 |
| Oct 21, 2025 | 4.19 | 4.22 | 4.15 | 4.22 | 4.22 | 0.48% | 55,090 |
| Oct 20, 2025 | 4.19 | 4.25 | 4.19 | 4.20 | 4.20 | -1.18% | 52,063 |
| Oct 17, 2025 | 4.24 | 4.25 | 4.18 | 4.25 | 4.25 | 0.24% | 10,880 |
| Oct 16, 2025 | 4.22 | 4.25 | 4.20 | 4.24 | 4.24 | -0.24% | 23,420 |