BIOTON S.A. (WSE:BIO)
Poland · Delayed Price · Currency is PLN 3.845
0.00 (0.00%)
Jul 24, 2026, 5:00 PM CET
BIOTON Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 3.85 | 3.85 | 3.82 | 3.85 | 3.85 | - | 7,207 |
| Jul 23, 2026 | 3.84 | 3.85 | 3.79 | 3.85 | 3.85 | 1.18% | 59,813 |
| Jul 22, 2026 | 3.82 | 3.86 | 3.80 | 3.80 | 3.80 | -1.43% | 41,599 |
| Jul 21, 2026 | 3.82 | 3.86 | 3.82 | 3.86 | 3.86 | -0.26% | 31,373 |
| Jul 20, 2026 | 3.82 | 3.87 | 3.80 | 3.87 | 3.87 | 1.31% | 64,690 |
| Jul 17, 2026 | 3.75 | 3.82 | 3.75 | 3.82 | 3.82 | -0.52% | 7,967 |
| Jul 16, 2026 | 3.78 | 3.85 | 3.75 | 3.84 | 3.84 | 0.13% | 26,658 |
| Jul 15, 2026 | 3.85 | 3.85 | 3.78 | 3.83 | 3.83 | -0.26% | 24,689 |
| Jul 14, 2026 | 3.82 | 3.85 | 3.79 | 3.84 | 3.84 | 0.52% | 28,824 |
| Jul 13, 2026 | 3.82 | 3.86 | 3.82 | 3.82 | 3.82 | -0.26% | 11,235 |
| Jul 10, 2026 | 3.85 | 3.85 | 3.82 | 3.83 | 3.83 | -0.39% | 17,791 |
| Jul 9, 2026 | 3.90 | 3.95 | 3.82 | 3.85 | 3.85 | -0.13% | 14,595 |
| Jul 8, 2026 | 3.90 | 3.95 | 3.83 | 3.85 | 3.85 | -1.53% | 20,125 |
| Jul 7, 2026 | 3.95 | 3.95 | 3.89 | 3.91 | 3.91 | -1.01% | 18,354 |
| Jul 6, 2026 | 3.95 | 3.95 | 3.91 | 3.95 | 3.95 | -0.50% | 18,506 |
| Jul 3, 2026 | 3.96 | 3.97 | 3.91 | 3.97 | 3.97 | - | 13,088 |
| Jul 2, 2026 | 3.97 | 3.97 | 3.92 | 3.97 | 3.97 | 0.13% | 16,130 |
| Jul 1, 2026 | 3.93 | 3.97 | 3.93 | 3.97 | 3.97 | 0.13% | 2,883 |
| Jun 30, 2026 | 3.97 | 3.97 | 3.92 | 3.96 | 3.96 | -0.25% | 5,285 |
| Jun 29, 2026 | 3.97 | 3.97 | 3.91 | 3.97 | 3.97 | - | 14,099 |
| Jun 26, 2026 | 3.90 | 4.01 | 3.90 | 3.97 | 3.97 | 1.79% | 49,065 |
| Jun 25, 2026 | 3.86 | 3.90 | 3.84 | 3.90 | 3.90 | 1.69% | 8,942 |
| Jun 24, 2026 | 3.83 | 3.88 | 3.79 | 3.84 | 3.84 | -0.26% | 83,267 |
| Jun 23, 2026 | 3.94 | 3.95 | 3.81 | 3.85 | 3.85 | -1.91% | 51,359 |
| Jun 22, 2026 | 4.00 | 4.01 | 3.89 | 3.92 | 3.92 | -1.88% | 43,021 |
| Jun 19, 2026 | 3.99 | 4.00 | 3.94 | 4.00 | 4.00 | 0.38% | 16,485 |
| Jun 18, 2026 | 4.00 | 4.01 | 3.94 | 3.98 | 3.98 | -0.13% | 40,894 |
| Jun 17, 2026 | 3.97 | 3.99 | 3.93 | 3.99 | 3.99 | 0.38% | 14,566 |
| Jun 16, 2026 | 3.98 | 3.99 | 3.92 | 3.97 | 3.97 | -0.25% | 40,188 |
| Jun 15, 2026 | 3.95 | 4.00 | 3.92 | 3.98 | 3.98 | -0.25% | 32,944 |
| Jun 12, 2026 | 4.01 | 4.01 | 3.91 | 3.99 | 3.99 | -0.25% | 64,838 |
| Jun 11, 2026 | 4.00 | 4.01 | 3.93 | 4.00 | 4.00 | 0.13% | 46,900 |
| Jun 10, 2026 | 4.05 | 4.05 | 3.97 | 4.00 | 4.00 | -1.36% | 40,355 |
| Jun 9, 2026 | 4.06 | 4.06 | 3.99 | 4.05 | 4.05 | 1.00% | 56,501 |
| Jun 8, 2026 | 4.06 | 4.06 | 3.98 | 4.01 | 4.01 | -1.23% | 124,953 |
| Jun 5, 2026 | 4.04 | 4.07 | 4.01 | 4.06 | 4.06 | 0.62% | 10,716 |
| Jun 3, 2026 | 4.02 | 4.08 | 4.02 | 4.04 | 4.04 | - | 8,414 |
| Jun 2, 2026 | 4.04 | 4.10 | 4.03 | 4.04 | 4.04 | -1.59% | 7,512 |
| Jun 1, 2026 | 4.17 | 4.17 | 4.02 | 4.10 | 4.10 | -1.91% | 163,531 |
| May 29, 2026 | 4.09 | 4.18 | 4.01 | 4.18 | 4.18 | -0.36% | 105,623 |
| May 28, 2026 | 4.15 | 4.20 | 4.08 | 4.20 | 4.20 | 1.08% | 35,781 |
| May 27, 2026 | 4.16 | 4.16 | 3.99 | 4.15 | 4.15 | -4.05% | 318,936 |
| 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 |