BIOTON S.A. (WSE:BIO)
Poland · Delayed Price · Currency is PLN 3.530
+0.085 (2.47%)
Nov 4, 2026, 12:53 PM CET
BIOTON Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 3.45 | 3.54 | 3.45 | 3.53 | 3.53 | 2.47% | 7,593 |
| Nov 3, 2026 | 3.35 | 3.46 | 3.34 | 3.45 | 3.45 | 2.84% | 5,982 |
| Nov 2, 2026 | 3.38 | 3.50 | 3.30 | 3.35 | 3.35 | -1.47% | 39,506 |
| Oct 30, 2026 | 3.53 | 3.53 | 3.36 | 3.40 | 3.40 | -2.86% | 50,359 |
| Oct 29, 2026 | 3.58 | 3.58 | 3.47 | 3.50 | 3.50 | -2.51% | 126,024 |
| Oct 28, 2026 | 3.62 | 3.66 | 3.59 | 3.59 | 3.59 | -2.31% | 38,635 |
| Oct 27, 2026 | 3.68 | 3.68 | 3.64 | 3.68 | 3.68 | -0.41% | 32,452 |
| Oct 26, 2026 | 3.69 | 3.69 | 3.67 | 3.69 | 3.69 | - | 10,694 |
| Oct 23, 2026 | 3.70 | 3.70 | 3.66 | 3.69 | 3.69 | -0.27% | 75,868 |
| Oct 22, 2026 | 3.69 | 3.70 | 3.68 | 3.70 | 3.70 | -0.13% | 24,780 |
| Oct 21, 2026 | 3.69 | 3.74 | 3.69 | 3.71 | 3.71 | -0.94% | 9,672 |
| Oct 20, 2026 | 3.74 | 3.75 | 3.66 | 3.74 | 3.74 | -0.27% | 21,179 |
| Oct 19, 2026 | 3.77 | 3.77 | 3.66 | 3.75 | 3.75 | -0.27% | 29,601 |
| Oct 16, 2026 | 3.74 | 3.79 | 3.66 | 3.76 | 3.76 | 0.53% | 89,415 |
| Oct 15, 2026 | 3.83 | 3.83 | 3.74 | 3.74 | 3.74 | -1.58% | 38,373 |
| Oct 14, 2026 | 3.82 | 3.82 | 3.77 | 3.80 | 3.80 | - | 12,752 |
| Oct 13, 2026 | 3.87 | 3.87 | 3.76 | 3.80 | 3.80 | -1.81% | 98,338 |
| Oct 12, 2026 | 3.88 | 3.89 | 3.84 | 3.87 | 3.87 | 0.52% | 20,045 |
| Oct 9, 2026 | 3.84 | 3.91 | 3.84 | 3.85 | 3.85 | -1.03% | 43,752 |
| Oct 8, 2026 | 3.96 | 3.96 | 3.83 | 3.89 | 3.89 | -1.77% | 24,298 |
| Oct 7, 2026 | 3.95 | 3.98 | 3.91 | 3.96 | 3.96 | 0.51% | 58,315 |
| Oct 6, 2026 | 3.95 | 3.98 | 3.93 | 3.94 | 3.94 | 0.38% | 58,959 |
| Oct 5, 2026 | 3.85 | 3.97 | 3.63 | 3.93 | 3.93 | 3.15% | 183,444 |
| Oct 2, 2026 | 3.78 | 3.81 | 3.71 | 3.81 | 3.81 | 0.79% | 19,490 |
| Oct 1, 2026 | 3.79 | 3.83 | 3.71 | 3.78 | 3.78 | -1.18% | 29,679 |
| Sep 30, 2026 | 3.83 | 3.84 | 3.75 | 3.82 | 3.82 | -0.26% | 23,060 |
| Sep 29, 2026 | 3.84 | 3.84 | 3.76 | 3.83 | 3.83 | - | 35,922 |
| Sep 28, 2026 | 3.63 | 3.84 | 3.60 | 3.83 | 3.83 | 6.98% | 61,753 |
| Sep 25, 2026 | 3.52 | 3.64 | 3.52 | 3.58 | 3.58 | 2.29% | 36,780 |
| Sep 24, 2026 | 3.54 | 3.84 | 3.50 | 3.50 | 3.50 | -1.41% | 139,727 |
| Sep 23, 2026 | 3.55 | 3.62 | 3.54 | 3.55 | 3.55 | -1.80% | 51,156 |
| Sep 22, 2026 | 3.59 | 3.62 | 3.53 | 3.62 | 3.62 | 2.55% | 19,987 |
| Sep 21, 2026 | 3.50 | 3.61 | 3.45 | 3.53 | 3.53 | 1.00% | 29,385 |
| Sep 18, 2026 | 3.45 | 3.50 | 3.45 | 3.49 | 3.49 | -0.29% | 69,275 |
| Sep 17, 2026 | 3.50 | 3.50 | 3.43 | 3.50 | 3.50 | -0.71% | 147,087 |
| Sep 16, 2026 | 3.63 | 3.70 | 3.50 | 3.53 | 3.53 | -4.73% | 162,390 |
| Sep 15, 2026 | 3.71 | 3.74 | 3.67 | 3.70 | 3.70 | -0.27% | 16,293 |
| Sep 14, 2026 | 3.77 | 3.77 | 3.71 | 3.71 | 3.71 | -0.80% | 8,137 |
| Sep 11, 2026 | 3.72 | 3.76 | 3.71 | 3.74 | 3.74 | -0.93% | 16,883 |
| Sep 10, 2026 | 3.81 | 3.81 | 3.69 | 3.78 | 3.78 | -0.92% | 24,415 |
| Sep 9, 2026 | 3.79 | 3.84 | 3.77 | 3.81 | 3.81 | 0.53% | 7,816 |
| Sep 8, 2026 | 3.78 | 3.80 | 3.75 | 3.79 | 3.79 | 0.26% | 31,472 |
| Sep 7, 2026 | 3.84 | 3.84 | 3.78 | 3.78 | 3.78 | -0.53% | 12,550 |
| Sep 4, 2026 | 3.79 | 3.84 | 3.79 | 3.80 | 3.80 | 0.80% | 11,845 |
| Sep 3, 2026 | 3.75 | 3.79 | 3.71 | 3.77 | 3.77 | - | 8,401 |
| Sep 2, 2026 | 3.74 | 3.79 | 3.71 | 3.77 | 3.77 | 0.80% | 10,094 |
| Sep 1, 2026 | 3.78 | 3.82 | 3.61 | 3.74 | 3.74 | -1.06% | 57,602 |
| Aug 31, 2026 | 3.79 | 3.82 | 3.77 | 3.78 | 3.78 | -0.53% | 14,412 |
| Aug 28, 2026 | 3.80 | 3.81 | 3.77 | 3.80 | 3.80 | - | 6,814 |
| Aug 27, 2026 | 3.80 | 3.82 | 3.78 | 3.80 | 3.80 | 0.53% | 11,812 |