Bio Planet S.A. (WSE:BIP)
Poland · Delayed Price · Currency is PLN 31.30
-1.10 (-3.40%)
Jan 27, 2026, 5:00 PM CET
Bio Planet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 29, 2025 | 25.90 | 26.50 | 25.00 | 26.00 | 26.00 | 3.59% | 3,290 |
| Dec 23, 2025 | 26.00 | 26.00 | 25.00 | 25.10 | 25.10 | -3.46% | 913 |
| Dec 22, 2025 | 26.00 | 26.00 | 25.20 | 26.00 | 26.00 | - | 341 |
| Dec 19, 2025 | 24.90 | 26.00 | 24.00 | 26.00 | 26.00 | 7.00% | 3,596 |
| Dec 18, 2025 | 24.30 | 25.00 | 24.00 | 24.30 | 24.30 | - | 2,328 |
| Dec 17, 2025 | 24.40 | 24.40 | 24.30 | 24.30 | 24.30 | -0.41% | 14 |
| Dec 16, 2025 | 24.70 | 25.00 | 24.40 | 24.40 | 24.40 | 1.24% | 389 |
| Dec 15, 2025 | 26.00 | 26.00 | 24.10 | 24.10 | 24.10 | -6.95% | 595 |
| Dec 12, 2025 | 26.00 | 26.00 | 25.00 | 25.90 | 25.90 | -0.38% | 150 |
| Dec 11, 2025 | 26.20 | 26.20 | 26.00 | 26.00 | 26.00 | -1.89% | 489 |
| Dec 10, 2025 | 26.40 | 26.50 | 26.00 | 26.50 | 26.50 | - | 221 |
| Dec 9, 2025 | 27.00 | 27.00 | 26.10 | 26.50 | 26.50 | -1.85% | 911 |
| Dec 8, 2025 | 26.40 | 28.90 | 26.00 | 27.00 | 27.00 | 2.27% | 4,433 |
| Dec 5, 2025 | 23.90 | 26.50 | 23.00 | 26.40 | 26.40 | 10.46% | 7,908 |
| Dec 4, 2025 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | 0.84% | 82 |
| Dec 3, 2025 | 23.90 | 23.90 | 23.20 | 23.70 | 23.70 | -0.84% | 133 |
| Dec 2, 2025 | 23.30 | 23.90 | 23.30 | 23.90 | 23.90 | 3.02% | 52 |
| Dec 1, 2025 | 23.90 | 23.90 | 23.10 | 23.20 | 23.20 | -1.69% | 958 |
| Nov 28, 2025 | 23.90 | 24.00 | 23.60 | 23.60 | 23.60 | -0.42% | 419 |
| Nov 27, 2025 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | -0.84% | 5 |
| Nov 26, 2025 | 24.00 | 24.00 | 23.90 | 23.90 | 23.90 | -0.42% | 1,018 |
| Nov 25, 2025 | 23.00 | 24.00 | 23.00 | 24.00 | 24.00 | 4.35% | 607 |
| Nov 24, 2025 | 22.90 | 23.00 | 22.10 | 23.00 | 23.00 | 0.88% | 108 |
| Nov 21, 2025 | 22.10 | 22.80 | 22.00 | 22.80 | 22.80 | -0.87% | 635 |
| Nov 20, 2025 | 23.00 | 24.00 | 22.10 | 23.00 | 23.00 | - | 1,076 |
| Nov 19, 2025 | 22.00 | 23.00 | 21.30 | 23.00 | 23.00 | 4.55% | 1,025 |
| Nov 18, 2025 | 22.00 | 22.00 | 21.40 | 22.00 | 22.00 | 3.77% | 467 |
| Nov 17, 2025 | 21.00 | 22.00 | 21.00 | 21.20 | 21.20 | - | 985 |
| Nov 14, 2025 | 21.70 | 21.70 | 21.00 | 21.20 | 21.20 | -2.75% | 73 |
| Nov 13, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - | 2 |
| Nov 12, 2025 | 22.00 | 22.00 | 21.80 | 21.80 | 21.80 | - | 62 |
| Nov 10, 2025 | 22.00 | 22.00 | 21.80 | 21.80 | 21.80 | -0.91% | 48 |