Bio Planet S.A. (WSE:BIP)
Poland · Delayed Price · Currency is PLN 16.65
+0.65 (4.06%)
Sep 12, 2025, 7:40 PM CET
Bio Planet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 16.20 | 16.65 | 16.20 | 16.65 | 16.65 | 4.06% | 522 |
| Sep 11, 2025 | 16.20 | 16.20 | 16.00 | 16.00 | 16.00 | - | 89 |
| Sep 10, 2025 | 16.75 | 16.75 | 16.00 | 16.00 | 16.00 | -4.76% | 609 |
| Sep 9, 2025 | 16.20 | 16.80 | 16.15 | 16.80 | 16.80 | 0.60% | 862 |
| Sep 8, 2025 | 16.70 | 16.70 | 16.00 | 16.70 | 16.70 | -1.76% | 671 |
| Sep 5, 2025 | 16.10 | 17.00 | 16.00 | 17.00 | 17.00 | 1.49% | 1,855 |
| Sep 4, 2025 | 16.05 | 16.85 | 16.00 | 16.75 | 16.75 | 4.36% | 3,559 |
| Sep 3, 2025 | 16.10 | 16.10 | 16.05 | 16.05 | 16.05 | -0.31% | 265 |
| Sep 2, 2025 | 16.70 | 16.70 | 15.80 | 16.10 | 16.10 | -3.01% | 2,374 |
| Sep 1, 2025 | 16.70 | 16.70 | 16.60 | 16.60 | 16.60 | -0.60% | 526 |
| Aug 29, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - | - |
| Aug 28, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - | 30 |
| Aug 27, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - | - |
| Aug 26, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - | 1 |
| Aug 25, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - | - |
| Aug 22, 2025 | 16.35 | 16.70 | 16.35 | 16.70 | 16.70 | - | 579 |
| Aug 21, 2025 | 16.70 | 16.70 | 16.35 | 16.70 | 16.70 | 1.21% | 218 |
| Aug 20, 2025 | 16.70 | 16.70 | 16.50 | 16.50 | 16.50 | -1.20% | 110 |
| Aug 19, 2025 | 16.70 | 16.70 | 16.40 | 16.70 | 16.70 | 1.21% | 289 |
| Aug 18, 2025 | 16.70 | 16.70 | 16.50 | 16.50 | 16.50 | -1.20% | 347 |
| Aug 14, 2025 | 16.15 | 16.70 | 16.15 | 16.70 | 16.70 | 3.73% | 751 |
| Aug 13, 2025 | 17.15 | 17.15 | 15.50 | 16.10 | 16.10 | -6.12% | 5,033 |
| Aug 12, 2025 | 17.20 | 17.20 | 17.15 | 17.15 | 17.15 | -0.29% | 706 |
| Aug 11, 2025 | 16.50 | 17.20 | 16.50 | 17.20 | 17.20 | - | 598 |
| Aug 8, 2025 | 16.55 | 17.20 | 16.55 | 17.20 | 17.20 | - | 207 |
| Aug 7, 2025 | 16.80 | 17.20 | 15.60 | 17.20 | 17.20 | - | 6,398 |
| Aug 6, 2025 | 17.20 | 17.20 | 16.50 | 17.20 | 17.20 | 0.88% | 297 |
| Aug 5, 2025 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | -0.87% | 1 |
| Aug 4, 2025 | 17.20 | 17.20 | 17.00 | 17.20 | 17.20 | - | 365 |
| Aug 1, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 0.58% | 318 |
| Jul 31, 2025 | 16.90 | 17.20 | 16.90 | 17.10 | 17.10 | 2.09% | 516 |
| Jul 30, 2025 | 17.20 | 17.20 | 16.70 | 16.75 | 16.75 | -2.05% | 210 |
| Jul 29, 2025 | 17.15 | 17.15 | 16.95 | 17.10 | 17.10 | -0.29% | 341 |
| Jul 28, 2025 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | - | 29 |
| Jul 25, 2025 | 16.70 | 17.15 | 16.70 | 17.15 | 17.15 | - | 103 |
| Jul 24, 2025 | 16.65 | 17.15 | 16.65 | 17.15 | 17.15 | -0.29% | 106 |
| Jul 23, 2025 | 16.55 | 17.20 | 16.55 | 17.20 | 17.20 | -3.37% | 236 |
| Jul 22, 2025 | 17.00 | 17.80 | 16.40 | 17.80 | 17.80 | 4.71% | 1,962 |
| Jul 21, 2025 | 17.00 | 17.50 | 16.80 | 17.00 | 17.00 | - | 2,168 |
| Jul 18, 2025 | 16.95 | 17.00 | 16.95 | 17.00 | 17.00 | 3.03% | 160 |
| Jul 17, 2025 | 17.00 | 17.00 | 16.50 | 16.50 | 16.50 | -2.94% | 49 |
| Jul 16, 2025 | 16.65 | 17.00 | 16.65 | 17.00 | 17.00 | - | 72 |
| Jul 15, 2025 | 17.20 | 17.70 | 16.70 | 17.00 | 17.00 | -1.73% | 1,042 |
| Jul 14, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - | 48 |
| Jul 11, 2025 | 17.00 | 17.30 | 17.00 | 17.30 | 17.30 | 2.37% | 1,958 |
| Jul 10, 2025 | 16.80 | 17.30 | 16.00 | 16.90 | 16.80 | -1.17% | 4,428 |
| Jul 9, 2025 | 18.00 | 18.00 | 16.50 | 17.10 | 17.00 | -5.00% | 6,693 |
| Jul 8, 2025 | 18.10 | 18.40 | 18.00 | 18.00 | 17.89 | -2.17% | 170 |
| Jul 7, 2025 | 18.50 | 18.50 | 18.40 | 18.40 | 18.29 | -0.54% | 540 |
| Jul 4, 2025 | 18.45 | 18.50 | 18.45 | 18.50 | 18.39 | 0.27% | 345 |