Bio Planet S.A. (WSE:BIP)
Poland · Delayed Price · Currency is PLN 33.30
+0.80 (2.46%)
May 13, 2026, 5:00 PM CET
Bio Planet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 32.70 | 33.50 | 32.70 | 33.30 | 33.30 | 2.46% | 1,423 |
| May 12, 2026 | 33.10 | 33.30 | 32.50 | 32.50 | 32.50 | -4.41% | 1,085 |
| May 11, 2026 | 33.40 | 34.40 | 33.00 | 34.00 | 34.00 | 6.25% | 1,813 |
| May 8, 2026 | 33.40 | 33.40 | 31.60 | 32.00 | 32.00 | -4.19% | 1,119 |
| May 7, 2026 | 33.40 | 33.40 | 32.60 | 33.40 | 33.40 | 2.45% | 14 |
| May 6, 2026 | 34.20 | 34.20 | 32.60 | 32.60 | 32.60 | -1.81% | 616 |
| May 5, 2026 | 34.00 | 34.40 | 33.20 | 33.20 | 33.20 | -2.35% | 594 |
| May 4, 2026 | 34.10 | 34.70 | 34.00 | 34.00 | 34.00 | -0.29% | 665 |
| Apr 30, 2026 | 34.70 | 34.70 | 34.00 | 34.10 | 34.10 | -2.01% | 658 |
| Apr 29, 2026 | 34.20 | 34.90 | 34.10 | 34.80 | 34.80 | 2.05% | 466 |
| Apr 28, 2026 | 34.50 | 34.90 | 34.00 | 34.10 | 34.10 | -1.16% | 134 |
| Apr 27, 2026 | 34.20 | 34.50 | 33.10 | 34.50 | 34.50 | 0.88% | 852 |
| Apr 24, 2026 | 34.00 | 34.40 | 33.20 | 34.20 | 34.20 | 0.59% | 243 |
| Apr 23, 2026 | 34.80 | 34.80 | 33.50 | 34.00 | 34.00 | -2.30% | 668 |
| Apr 22, 2026 | 35.00 | 35.00 | 34.00 | 34.80 | 34.80 | -0.29% | 356 |
| Apr 21, 2026 | 34.10 | 35.00 | 34.00 | 34.90 | 34.90 | 2.35% | 1,957 |
| Apr 20, 2026 | 30.20 | 34.40 | 30.20 | 34.10 | 34.10 | 13.29% | 4,857 |
| Apr 17, 2026 | 31.20 | 31.20 | 30.10 | 30.10 | 30.10 | -2.90% | 374 |
| Apr 16, 2026 | 31.60 | 31.60 | 30.10 | 31.00 | 31.00 | -2.52% | 2,375 |
| Apr 15, 2026 | 30.00 | 32.90 | 30.00 | 31.80 | 31.80 | 4.61% | 3,440 |
| Apr 14, 2026 | 30.00 | 30.40 | 30.00 | 30.40 | 30.40 | -1.30% | 92 |
| Apr 13, 2026 | 29.90 | 30.80 | 29.00 | 30.80 | 30.80 | 3.01% | 703 |
| Apr 10, 2026 | 30.80 | 30.80 | 29.10 | 29.90 | 29.90 | -2.92% | 306 |
| Apr 9, 2026 | 30.00 | 30.80 | 30.00 | 30.80 | 30.80 | 0.65% | 529 |
| Apr 8, 2026 | 30.90 | 30.90 | 30.00 | 30.60 | 30.60 | -0.97% | 562 |
| Apr 7, 2026 | 30.00 | 30.90 | 30.00 | 30.90 | 30.90 | - | 1,353 |
| Apr 2, 2026 | 29.00 | 30.90 | 28.00 | 30.90 | 30.90 | 3.00% | 1,927 |
| Apr 1, 2026 | 29.50 | 30.00 | 29.00 | 30.00 | 30.00 | 1.69% | 650 |
| Mar 31, 2026 | 27.00 | 29.50 | 26.70 | 29.50 | 29.50 | 13.46% | 4,765 |
| Mar 30, 2026 | 26.00 | 26.00 | 25.60 | 26.00 | 26.00 | -3.70% | 363 |
| Mar 27, 2026 | 27.00 | 27.50 | 27.00 | 27.00 | 27.00 | - | 317 |
| Mar 26, 2026 | 27.50 | 27.50 | 27.00 | 27.00 | 27.00 | - | 289 |
| Mar 25, 2026 | 27.00 | 27.70 | 26.00 | 27.00 | 27.00 | 2.27% | 585 |
| Mar 24, 2026 | 26.00 | 26.40 | 26.00 | 26.40 | 26.40 | 1.54% | 103 |
| Mar 23, 2026 | 26.00 | 26.20 | 26.00 | 26.00 | 26.00 | -0.76% | 1,351 |
| Mar 20, 2026 | 27.00 | 27.00 | 26.20 | 26.20 | 26.20 | - | 213 |
| Mar 19, 2026 | 27.00 | 27.00 | 26.20 | 26.20 | 26.20 | -2.96% | 182 |
| Mar 17, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | 278 |
| Mar 16, 2026 | 25.90 | 27.00 | 25.90 | 27.00 | 27.00 | 7.14% | 1,268 |
| Mar 13, 2026 | 24.80 | 27.40 | 24.80 | 25.20 | 25.20 | 1.20% | 1,152 |
| 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 |