Skip to main content
Biokarpet S.A. (ATH:BIOKA)
Greece flag Greece · Delayed Price · Currency is EUR
1.860
+0.025 (1.36%)
At close: Dec 5, 2025

Biokarpet Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 8, 20251.861.871.811.811.81-2.16%24,616
Oct 7, 20251.841.861.821.851.85-0.54%23,924
Oct 6, 20251.881.891.841.861.86-2.11%21,303
Oct 3, 20251.871.901.841.901.902.15%39,613
Oct 2, 20251.851.871.831.861.86-38,166
Oct 1, 20251.861.871.831.861.86-66,960
Sep 30, 20251.881.891.811.861.86-2.11%105,477
Sep 29, 20251.941.961.871.901.90-1.55%74,454
Sep 26, 20252.052.051.901.931.93-3.50%48,659
Sep 25, 20252.042.042.002.002.00-1.96%12,762
Sep 24, 20252.002.042.002.042.041.49%21,401
Sep 23, 20251.972.021.972.012.012.81%28,685
Sep 22, 20251.951.981.941.961.960.26%217,032
Sep 19, 20251.951.961.921.951.950.52%14,095
Sep 18, 20251.931.961.911.941.940.78%16,365
Sep 17, 20251.941.961.901.931.93-0.52%13,517
Sep 16, 20251.941.941.921.941.94-0.77%10,040
Sep 15, 20251.981.981.931.951.95-10,252
Sep 12, 20251.901.961.841.951.953.72%46,371
Sep 11, 20251.851.881.821.881.883.30%18,564
Sep 10, 20251.811.851.791.821.820.55%33,940
Sep 9, 20251.841.841.791.811.81-0.55%13,989
Sep 8, 20251.811.841.781.821.820.28%17,285
Sep 5, 20251.851.851.811.821.82-1.36%17,005
Sep 4, 20251.871.871.831.841.84-1.60%18,406
Sep 3, 20251.881.891.871.871.87-0.53%14,444
Sep 2, 20251.951.951.851.881.88-3.34%23,699
Sep 1, 20252.002.001.931.951.95-2.51%34,515
Aug 29, 20252.102.121.992.002.00-5.45%74,453
Aug 28, 20252.062.122.002.112.112.93%113,939
Aug 27, 20251.992.051.962.052.055.40%70,435
Aug 26, 20251.991.991.941.951.95-1.77%30,996
Aug 25, 20252.022.031.981.981.98-1.98%46,952
Aug 22, 20252.022.032.002.022.00-0.49%29,756
Aug 21, 20252.002.042.002.032.012.01%16,296
Aug 20, 20251.992.001.931.991.97-27,517
Aug 19, 20251.991.991.941.991.97-20,849
Aug 18, 20252.002.001.981.991.97-1.00%10,739
Aug 14, 20251.982.021.982.011.990.50%31,018
Aug 13, 20251.932.001.922.001.984.17%39,165
Aug 12, 20251.901.931.871.921.900.26%23,802
Aug 11, 20251.931.931.891.921.90-0.52%12,461
Aug 8, 20251.921.931.871.931.910.79%32,240
Aug 7, 20251.901.921.871.911.89-0.52%20,538
Aug 6, 20251.961.961.841.921.90-0.78%49,387
Aug 5, 20251.921.941.891.941.920.78%16,105
Aug 4, 20251.871.921.851.921.903.23%16,614
Aug 1, 20251.871.891.841.861.84-2.11%10,989
Jul 31, 20251.871.901.841.901.882.43%22,436
Jul 30, 20251.891.901.841.861.84-1.07%14,552
Jul 29, 20251.911.911.851.881.86-1.83%36,286
Jul 28, 20252.002.001.901.911.89-4.50%51,847
Jul 25, 20252.032.051.992.001.98-1.48%17,519
Jul 24, 20252.002.051.982.032.014.10%106,372
Jul 23, 20251.881.961.881.951.934.84%80,842
Jul 22, 20251.901.901.831.861.84-1.06%14,528
Jul 21, 20251.791.891.791.881.865.03%55,229
Jul 18, 20251.791.821.781.791.77-0.28%15,762
Jul 17, 20251.771.811.761.801.781.70%33,530