BIOTON S.A. (WSE:BIO)
Poland · Delayed Price · Currency is PLN 4.090
-0.235 (-5.43%)
May 27, 2026, 12:54 PM CET
BIOTON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 4.28 | 4.37 | 4.28 | 4.33 | 4.33 | -0.35% | 23,317 |
| May 25, 2026 | 4.35 | 4.35 | 4.25 | 4.34 | 4.34 | 0.46% | 38,839 |
| May 22, 2026 | 4.30 | 4.34 | 4.26 | 4.32 | 4.32 | - | 41,147 |
| May 21, 2026 | 4.29 | 4.34 | 4.27 | 4.32 | 4.32 | -0.46% | 54,385 |
| May 20, 2026 | 4.31 | 4.34 | 4.22 | 4.34 | 4.34 | 0.70% | 12,773 |
| May 19, 2026 | 4.32 | 4.35 | 4.24 | 4.31 | 4.31 | - | 26,026 |
| May 18, 2026 | 4.27 | 4.38 | 4.20 | 4.31 | 4.31 | -1.15% | 42,868 |
| May 15, 2026 | 4.41 | 4.41 | 4.15 | 4.36 | 4.36 | -0.68% | 73,933 |
| May 14, 2026 | 4.30 | 4.51 | 4.29 | 4.39 | 4.39 | 2.33% | 299,410 |
| May 13, 2026 | 4.23 | 4.30 | 4.16 | 4.29 | 4.29 | 2.14% | 63,353 |
| May 12, 2026 | 4.19 | 4.25 | 4.14 | 4.20 | 4.20 | 0.24% | 51,762 |
| May 11, 2026 | 4.19 | 4.20 | 4.14 | 4.19 | 4.19 | 0.24% | 11,403 |
| May 8, 2026 | 4.14 | 4.26 | 4.14 | 4.18 | 4.18 | -0.48% | 15,957 |
| May 7, 2026 | 4.21 | 4.27 | 4.17 | 4.20 | 4.20 | 0.24% | 28,830 |
| May 6, 2026 | 4.18 | 4.20 | 4.10 | 4.19 | 4.19 | 0.96% | 37,322 |
| May 5, 2026 | 4.17 | 4.18 | 4.13 | 4.15 | 4.15 | 0.48% | 6,046 |
| May 4, 2026 | 4.17 | 4.18 | 4.13 | 4.13 | 4.13 | -0.96% | 8,958 |
| Apr 30, 2026 | 4.11 | 4.17 | 4.10 | 4.17 | 4.17 | - | 6,412 |
| Apr 29, 2026 | 4.11 | 4.18 | 4.09 | 4.17 | 4.17 | - | 20,746 |
| Apr 28, 2026 | 4.18 | 4.18 | 4.10 | 4.17 | 4.17 | -0.24% | 22,702 |
| Apr 27, 2026 | 4.19 | 4.19 | 4.10 | 4.18 | 4.18 | -0.12% | 11,810 |
| Apr 24, 2026 | 4.12 | 4.19 | 4.12 | 4.19 | 4.19 | - | 4,019 |
| Apr 23, 2026 | 4.20 | 4.20 | 4.13 | 4.19 | 4.19 | -0.36% | 10,019 |
| Apr 22, 2026 | 4.13 | 4.20 | 4.11 | 4.20 | 4.20 | 1.20% | 23,303 |
| Apr 21, 2026 | 4.16 | 4.16 | 4.12 | 4.15 | 4.15 | -0.24% | 7,786 |
| Apr 20, 2026 | 4.20 | 4.21 | 4.13 | 4.16 | 4.16 | -0.95% | 16,857 |
| Apr 17, 2026 | 4.15 | 4.21 | 4.15 | 4.20 | 4.20 | -0.47% | 16,887 |
| Apr 16, 2026 | 4.20 | 4.22 | 4.17 | 4.22 | 4.22 | 1.69% | 23,703 |
| Apr 15, 2026 | 4.19 | 4.20 | 4.15 | 4.15 | 4.15 | -0.95% | 9,843 |
| Apr 14, 2026 | 4.14 | 4.19 | 4.14 | 4.19 | 4.19 | - | 17,130 |
| Apr 13, 2026 | 4.18 | 4.19 | 4.13 | 4.19 | 4.19 | - | 9,158 |
| Apr 10, 2026 | 4.19 | 4.19 | 4.13 | 4.19 | 4.19 | - | 15,611 |
| Apr 9, 2026 | 4.16 | 4.20 | 4.12 | 4.19 | 4.19 | 0.84% | 9,608 |
| Apr 8, 2026 | 4.20 | 4.26 | 4.05 | 4.16 | 4.16 | -2.46% | 56,733 |
| Apr 7, 2026 | 4.29 | 4.29 | 4.19 | 4.26 | 4.26 | -0.93% | 26,571 |
| Apr 2, 2026 | 4.29 | 4.33 | 4.25 | 4.30 | 4.30 | 0.23% | 5,630 |
| Apr 1, 2026 | 4.32 | 4.34 | 4.23 | 4.29 | 4.29 | -0.69% | 31,268 |
| Mar 31, 2026 | 4.30 | 4.35 | 4.22 | 4.32 | 4.32 | 0.47% | 32,390 |
| Mar 30, 2026 | 4.33 | 4.33 | 4.20 | 4.30 | 4.30 | - | 12,823 |
| Mar 27, 2026 | 4.26 | 4.33 | 4.17 | 4.30 | 4.30 | 2.38% | 66,282 |
| Mar 26, 2026 | 4.23 | 4.27 | 4.15 | 4.20 | 4.20 | -0.71% | 38,028 |
| Mar 25, 2026 | 4.24 | 4.26 | 4.16 | 4.23 | 4.23 | 1.44% | 26,518 |
| Mar 24, 2026 | 4.26 | 4.26 | 4.14 | 4.17 | 4.17 | -1.65% | 6,750 |
| Mar 23, 2026 | 4.24 | 4.26 | 4.01 | 4.24 | 4.24 | - | 54,511 |
| Mar 20, 2026 | 4.20 | 4.33 | 4.11 | 4.24 | 4.24 | 2.17% | 71,244 |
| Mar 19, 2026 | 4.23 | 4.23 | 4.11 | 4.15 | 4.15 | -0.72% | 28,959 |
| Mar 18, 2026 | 4.09 | 4.22 | 4.04 | 4.18 | 4.18 | 2.20% | 176,825 |
| Mar 17, 2026 | 4.10 | 4.11 | 4.04 | 4.09 | 4.09 | -0.24% | 25,444 |
| Mar 16, 2026 | 4.10 | 4.10 | 4.03 | 4.10 | 4.10 | -0.49% | 10,109 |
| Mar 13, 2026 | 4.04 | 4.12 | 4.02 | 4.12 | 4.12 | 0.24% | 9,832 |