Skip to main content
Biokarpet S.A. (ATH:BIOKA)
Greece flag Greece · Delayed Price · Currency is EUR
1.694
-0.032 (-1.85%)
Apr 29, 2026, 10:59 AM EET

Biokarpet Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.731.771.701.731.73-0.35%27,019
Apr 27, 20261.721.751.721.731.730.46%13,665
Apr 24, 20261.721.721.701.721.720.35%11,048
Apr 23, 20261.721.721.691.721.72-0.12%11,439
Apr 22, 20261.721.721.681.721.720.12%16,425
Apr 21, 20261.731.731.681.721.720.23%15,763
Apr 20, 20261.751.751.691.711.71-2.06%23,910
Apr 17, 20261.741.771.731.751.75-14,002
Apr 16, 20261.721.771.701.751.752.94%30,201
Apr 15, 20261.711.721.681.701.70-0.93%13,207
Apr 14, 20261.621.731.611.721.726.06%22,751
Apr 9, 20261.611.621.581.621.62-11,522
Apr 8, 20261.581.621.581.621.625.06%24,717
Apr 7, 20261.531.551.501.541.540.65%16,020
Apr 2, 20261.511.531.491.531.53-1.92%24,752
Apr 1, 20261.581.581.541.561.560.65%7,460
Mar 31, 20261.531.551.521.551.553.68%14,050
Mar 30, 20261.551.551.501.501.50-3.86%14,540
Mar 27, 20261.501.561.471.561.561.97%23,853
Mar 26, 20261.541.551.501.531.53-12,318
Mar 24, 20261.531.561.531.531.53-1.61%10,148
Mar 23, 20261.481.561.481.551.550.65%14,199
Mar 20, 20261.471.541.471.541.542.67%10,780
Mar 19, 20261.511.531.501.501.50-2.60%17,205
Mar 18, 20261.571.571.531.541.54-11,311
Mar 17, 20261.551.581.541.541.54-0.65%16,764
Mar 16, 20261.591.591.511.551.55-15,626
Mar 13, 20261.551.571.531.551.55-0.32%22,798
Mar 12, 20261.541.561.521.561.560.97%14,487
Mar 11, 20261.581.581.541.541.54-0.96%20,497
Mar 10, 20261.551.601.531.561.560.97%34,087
Mar 9, 20261.471.541.451.541.54-0.32%31,561
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