Bio Planet S.A. (WSE:BIP)
Poland · Delayed Price · Currency is PLN 24.90
-0.10 (-0.40%)
At close: Mar 12, 2026
Bio Planet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2026 | 24.60 | 25.00 | 24.60 | 24.90 | 24.90 | -0.40% | 1,918 |
| Mar 11, 2026 | 24.90 | 25.00 | 24.90 | 25.00 | 25.00 | - | 1,728 |
| Mar 10, 2026 | 25.50 | 25.70 | 25.00 | 25.00 | 25.00 | -0.79% | 329 |
| Mar 9, 2026 | 26.00 | 27.80 | 25.20 | 25.20 | 25.20 | -10.95% | 1,476 |
| Mar 6, 2026 | 25.20 | 28.30 | 24.30 | 28.30 | 28.30 | 8.85% | 2,137 |
| Mar 5, 2026 | 26.00 | 26.00 | 25.20 | 26.00 | 26.00 | - | 199 |
| Mar 4, 2026 | 26.10 | 27.00 | 25.10 | 26.00 | 26.00 | -3.70% | 719 |
| Mar 3, 2026 | 23.90 | 28.50 | 23.90 | 27.00 | 27.00 | 12.50% | 2,931 |
| Mar 2, 2026 | 24.00 | 25.00 | 23.80 | 24.00 | 24.00 | -0.83% | 1,915 |
| Feb 27, 2026 | 25.70 | 25.70 | 24.10 | 24.20 | 24.20 | -6.92% | 970 |
| Feb 26, 2026 | 26.00 | 26.00 | 25.70 | 26.00 | 26.00 | - | 9 |
| Feb 25, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | 21 |
| Feb 24, 2026 | 26.90 | 27.00 | 26.00 | 26.00 | 26.00 | -3.35% | 582 |
| Feb 23, 2026 | 27.00 | 28.40 | 26.20 | 26.90 | 26.90 | -5.61% | 1,180 |
| Feb 20, 2026 | 25.90 | 28.50 | 25.80 | 28.50 | 28.50 | 10.04% | 395 |
| Feb 19, 2026 | 24.70 | 25.90 | 24.70 | 25.90 | 25.90 | 3.60% | 647 |
| Feb 18, 2026 | 25.30 | 26.00 | 25.00 | 25.00 | 25.00 | -3.85% | 1,507 |
| Feb 17, 2026 | 26.00 | 26.00 | 25.40 | 26.00 | 26.00 | -2.26% | 968 |
| Feb 16, 2026 | 27.90 | 27.90 | 26.30 | 26.60 | 26.60 | -5.00% | 1,762 |
| Feb 13, 2026 | 25.80 | 28.00 | 25.80 | 28.00 | 28.00 | 8.11% | 2,063 |
| Feb 12, 2026 | 24.90 | 26.70 | 24.90 | 25.90 | 25.90 | 4.02% | 4,163 |
| Feb 11, 2026 | 24.20 | 25.00 | 23.50 | 24.90 | 24.90 | 1.22% | 2,554 |
| Feb 10, 2026 | 25.00 | 26.00 | 23.90 | 24.60 | 24.60 | -1.60% | 2,837 |
| Feb 9, 2026 | 25.80 | 25.90 | 24.20 | 25.00 | 25.00 | -3.47% | 1,940 |
| Feb 6, 2026 | 27.00 | 27.00 | 25.00 | 25.90 | 25.90 | -0.77% | 1,852 |
| Feb 5, 2026 | 29.00 | 29.00 | 25.20 | 26.10 | 26.10 | -10.00% | 3,063 |
| Feb 4, 2026 | 28.90 | 29.40 | 28.00 | 29.00 | 29.00 | 1.05% | 1,453 |
| Feb 3, 2026 | 33.60 | 34.20 | 28.00 | 28.70 | 28.70 | -16.08% | 15,722 |
| Feb 2, 2026 | 35.60 | 35.80 | 33.60 | 34.20 | 34.20 | -9.04% | 2,018 |
| Jan 30, 2026 | 30.30 | 37.60 | 30.00 | 37.60 | 37.60 | 24.09% | 4,877 |
| Jan 29, 2026 | 32.50 | 32.50 | 30.30 | 30.30 | 30.30 | -6.77% | 2,825 |
| Jan 28, 2026 | 32.20 | 32.50 | 31.00 | 32.50 | 32.50 | 3.83% | 1,357 |
| Jan 27, 2026 | 32.30 | 32.40 | 31.30 | 31.30 | 31.30 | -3.40% | 955 |
| Jan 26, 2026 | 32.00 | 32.40 | 30.00 | 32.40 | 32.40 | 0.93% | 4,943 |
| Jan 23, 2026 | 35.40 | 35.40 | 32.10 | 32.10 | 32.10 | -10.34% | 6,981 |
| Jan 22, 2026 | 36.60 | 36.60 | 34.50 | 35.80 | 35.80 | 1.13% | 1,726 |
| Jan 21, 2026 | 35.00 | 37.60 | 33.00 | 35.40 | 35.40 | 1.14% | 4,326 |
| Jan 20, 2026 | 34.00 | 35.30 | 33.80 | 35.00 | 35.00 | 6.06% | 2,580 |
| Jan 19, 2026 | 31.50 | 34.50 | 31.50 | 33.00 | 33.00 | 4.76% | 2,816 |
| Jan 16, 2026 | 27.80 | 31.50 | 26.80 | 31.50 | 31.50 | 13.31% | 10,431 |
| Jan 15, 2026 | 27.30 | 27.80 | 27.00 | 27.80 | 27.80 | 1.46% | 5,603 |
| Jan 14, 2026 | 27.10 | 27.40 | 27.00 | 27.40 | 27.40 | 1.11% | 2,011 |
| Jan 13, 2026 | 27.40 | 27.40 | 27.10 | 27.10 | 27.10 | -1.09% | 189 |
| Jan 12, 2026 | 27.30 | 27.40 | 27.00 | 27.40 | 27.40 | 1.48% | 1,471 |
| Jan 9, 2026 | 27.10 | 27.20 | 27.00 | 27.00 | 27.00 | - | 207 |
| Jan 8, 2026 | 26.90 | 27.10 | 26.80 | 27.00 | 27.00 | 0.75% | 715 |
| Jan 7, 2026 | 27.00 | 27.00 | 26.60 | 26.80 | 26.80 | -1.47% | 221 |
| Jan 5, 2026 | 27.30 | 27.30 | 27.00 | 27.20 | 27.20 | -1.09% | 250 |
| Jan 2, 2026 | 27.00 | 27.50 | 26.80 | 27.50 | 27.50 | 3.77% | 1,064 |
| Dec 30, 2025 | 26.00 | 26.50 | 25.90 | 26.50 | 26.50 | 1.92% | 1,411 |