BIOTON S.A. (WSE:BIO)
Poland · Delayed Price · Currency is PLN 3.820
-0.020 (-0.52%)
Aug 14, 2026, 5:00 PM CET
BIOTON Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 3.79 | 3.85 | 3.79 | 3.82 | 3.82 | -0.52% | 7,813 |
| Aug 13, 2026 | 3.90 | 3.90 | 3.78 | 3.84 | 3.84 | -1.54% | 151,778 |
| Aug 12, 2026 | 3.94 | 3.94 | 3.90 | 3.90 | 3.90 | -0.13% | 25,480 |
| Aug 11, 2026 | 3.90 | 3.94 | 3.89 | 3.91 | 3.91 | 0.39% | 26,098 |
| Aug 10, 2026 | 3.89 | 3.95 | 3.87 | 3.89 | 3.89 | 1.04% | 26,312 |
| Aug 7, 2026 | 3.88 | 3.89 | 3.84 | 3.85 | 3.85 | 0.52% | 48,324 |
| Aug 6, 2026 | 3.84 | 3.87 | 3.83 | 3.83 | 3.83 | -0.39% | 5,750 |
| Aug 5, 2026 | 3.85 | 3.89 | 3.81 | 3.85 | 3.85 | 0.39% | 8,816 |
| Aug 4, 2026 | 3.85 | 3.85 | 3.81 | 3.83 | 3.83 | -0.52% | 8,218 |
| Aug 3, 2026 | 3.80 | 3.85 | 3.79 | 3.85 | 3.85 | 1.05% | 18,082 |
| Jul 31, 2026 | 3.86 | 3.86 | 3.81 | 3.81 | 3.81 | -0.52% | 35,919 |
| Jul 30, 2026 | 3.86 | 3.86 | 3.83 | 3.83 | 3.83 | -1.03% | 5,837 |
| Jul 29, 2026 | 3.85 | 3.89 | 3.80 | 3.87 | 3.87 | 0.65% | 21,695 |
| Jul 28, 2026 | 3.82 | 3.85 | 3.79 | 3.85 | 3.85 | 0.65% | 12,483 |
| Jul 27, 2026 | 3.85 | 3.85 | 3.80 | 3.82 | 3.82 | -0.65% | 14,810 |
| 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 |