Skip to main content
Biokarpet S.A. (ATH:BIOKA)
Greece flag Greece · Delayed Price · Currency is EUR
1.540
-0.005 (-0.32%)
Mar 9, 2026, 5:17 PM EET

Biokarpet Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20261.521.551.481.551.550.98%45,785
Mar 5, 20261.571.601.531.531.53-0.33%21,629
Mar 4, 20261.501.561.501.541.542.33%48,058
Mar 3, 20261.641.641.501.501.50-9.64%91,332
Mar 2, 20261.691.701.631.661.66-4.87%27,223
Feb 27, 20261.771.801.711.751.750.87%17,880
Feb 26, 20261.751.761.731.731.73-0.86%19,676
Feb 25, 20261.781.781.741.751.750.58%22,730
Feb 24, 20261.761.761.741.741.74-1.42%17,604
Feb 20, 20261.751.771.731.761.761.15%19,035
Feb 19, 20261.791.801.731.741.74-3.06%15,200
Feb 18, 20261.761.801.741.801.802.57%31,719
Feb 17, 20261.741.771.711.751.75-16,057
Feb 16, 20261.781.781.731.751.75-0.57%16,936
Feb 13, 20261.771.791.721.761.76-1.68%31,906
Feb 12, 20261.811.831.761.791.790.56%23,000
Feb 11, 20261.781.791.731.781.781.14%33,479
Feb 10, 20261.791.831.761.761.76-2.22%30,324
Feb 9, 20261.881.881.791.801.80-1.64%15,768
Feb 6, 20261.841.861.771.831.83-1.08%33,700
Feb 5, 20261.841.851.811.851.851.09%30,468
Feb 4, 20261.831.841.791.831.831.10%46,102
Feb 3, 20261.841.891.811.811.81-2.43%37,165
Feb 2, 20261.801.891.791.861.861.92%42,188
Jan 30, 20261.881.881.811.821.82-1.09%34,334
Jan 29, 20261.851.941.841.841.84-101,095
Jan 28, 20261.791.871.791.841.843.08%117,651
Jan 27, 20261.811.851.781.791.79-1.38%106,920
Jan 26, 20261.821.851.811.811.81-1.09%35,490
Jan 23, 20261.891.911.801.831.83-0.81%93,941
Jan 22, 20261.901.911.851.851.85-1.07%55,455
Jan 21, 20261.831.871.811.871.871.08%21,841
Jan 20, 20261.901.901.811.851.85-2.38%40,967
Jan 19, 20261.901.901.871.891.89-0.53%15,726
Jan 16, 20261.941.941.871.901.90-1.55%23,837
Jan 15, 20261.951.971.921.931.93-0.77%22,795
Jan 14, 20261.951.971.931.951.95-23,551
Jan 13, 20261.982.001.951.951.95-1.52%49,654
Jan 12, 20261.992.001.971.981.98-1.00%25,154
Jan 9, 20262.002.001.962.002.000.25%22,607
Jan 8, 20262.002.011.951.991.99-0.50%42,373
Jan 7, 20262.002.031.982.002.00-45,382
Jan 5, 20261.992.011.972.002.001.27%48,890
Jan 2, 20261.992.061.951.981.980.51%210,453
Dec 31, 20251.941.971.921.971.972.34%31,020
Dec 30, 20251.911.931.901.921.92-19,294
Dec 29, 20251.931.931.901.921.92-0.52%14,119
Dec 23, 20251.921.941.911.931.93-18,826
Dec 22, 20251.951.951.921.931.930.78%18,683
Dec 19, 20251.941.941.891.921.92-0.52%15,742
Dec 18, 20251.931.931.891.931.932.12%27,588
Dec 17, 20251.931.961.891.891.89-1.57%40,538
Dec 16, 20251.931.931.871.921.92-0.78%20,560
Dec 15, 20251.951.961.911.931.93-1.03%16,724
Dec 12, 20251.971.971.911.951.950.26%30,497
Dec 11, 20251.931.971.921.951.951.04%35,413
Dec 10, 20251.891.931.891.931.931.85%20,514
Dec 9, 20251.941.941.891.891.89-2.58%19,396
Dec 8, 20251.901.951.841.941.944.30%40,294
Dec 5, 20251.871.881.851.861.861.36%29,311
Dec 4, 20251.851.881.841.841.84-0.27%35,427
Dec 3, 20251.901.901.801.841.84-3.16%119,517
Dec 2, 20251.961.961.891.901.90-2.81%64,104
Dec 1, 20251.971.971.941.961.96-0.51%35,934
Nov 28, 20251.971.971.901.971.971.29%41,937
Nov 27, 20251.951.971.931.941.940.52%31,784
Nov 26, 20251.911.951.901.931.933.76%50,729
Nov 25, 20251.861.901.821.861.861.64%43,144
Nov 24, 20251.881.921.821.831.83-2.40%55,241
Nov 21, 20251.801.921.801.881.881.90%46,834
Nov 20, 20251.781.861.781.841.844.55%50,267
Nov 19, 20251.771.801.701.761.76-0.85%88,061
Nov 18, 20251.791.801.771.781.78-3.01%19,943
Nov 17, 20251.821.831.801.831.830.55%9,880
Nov 14, 20251.811.841.801.821.82-14,251
Nov 13, 20251.861.891.821.821.82-1.62%17,518
Nov 12, 20251.821.881.821.851.850.27%14,740
Nov 11, 20251.841.861.821.851.85-0.81%8,885
Nov 10, 20251.831.861.791.861.863.91%22,695
Nov 7, 20251.801.821.781.791.79-24,055
Nov 6, 20251.821.831.781.791.79-1.38%26,926
Nov 5, 20251.811.821.771.821.820.83%14,474
Nov 4, 20251.821.831.801.801.80-3.23%29,304
Nov 3, 20251.911.911.861.861.86-2.62%17,305
Oct 31, 20251.911.921.881.911.91-0.26%31,691
Oct 30, 20251.941.941.901.921.92-1.03%29,317
Oct 29, 20251.931.951.891.941.941.04%38,255
Oct 27, 20251.951.961.881.921.92-1.29%43,529
Oct 24, 20251.961.971.901.941.941.04%59,043
Oct 23, 20251.851.921.811.921.922.40%36,186
Oct 22, 20251.931.931.861.881.88-0.79%23,446
Oct 21, 20251.781.911.781.891.896.78%55,807
Oct 20, 20251.771.771.731.771.771.72%24,063
Oct 17, 20251.701.751.681.741.74-38,069
Oct 16, 20251.801.801.731.741.74-3.87%47,254
Oct 15, 20251.851.871.791.811.81-1.90%33,617
Oct 14, 20251.851.851.831.851.85-0.81%11,101
Oct 13, 20251.861.861.821.861.86-0.27%12,031
Oct 10, 20251.831.871.801.871.872.47%19,361
Oct 9, 20251.841.851.791.821.820.55%25,578