BIOTON S.A. (WSE:BIO)
Poland · Delayed Price · Currency is PLN 3.575
+0.075 (2.14%)
Sep 25, 2026, 10:29 AM CET
BIOTON Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 26, 2026 | 3.77 | 3.80 | 3.75 | 3.78 | 3.78 | 0.53% | 30,854 |
| Aug 25, 2026 | 3.75 | 3.81 | 3.72 | 3.76 | 3.76 | - | 52,260 |
| Aug 24, 2026 | 3.77 | 3.79 | 3.76 | 3.76 | 3.76 | -0.27% | 34,050 |
| Aug 21, 2026 | 3.84 | 3.84 | 3.68 | 3.77 | 3.77 | -1.18% | 30,341 |
| Aug 20, 2026 | 3.81 | 3.83 | 3.77 | 3.82 | 3.82 | 0.13% | 23,822 |
| Aug 19, 2026 | 3.84 | 3.84 | 3.77 | 3.81 | 3.81 | 0.26% | 44,333 |
| Aug 18, 2026 | 3.82 | 3.85 | 3.80 | 3.80 | 3.80 | -0.13% | 18,290 |
| Aug 17, 2026 | 3.82 | 3.85 | 3.80 | 3.81 | 3.81 | -0.39% | 11,677 |
| 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 |