Skip to main content
Unibios Holdings S.A. (ATH:BIOSK)
Greece flag Greece · Delayed Price · Currency is EUR
2.940
-0.020 (-0.68%)
At close: Dec 5, 2025

Unibios Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252.922.992.902.942.94-0.68%23,077
Dec 4, 20253.003.002.932.962.96-1.00%3,159
Dec 3, 20253.013.012.932.992.99-1.32%8,316
Dec 2, 20253.033.042.893.033.03-9,385
Dec 1, 20253.033.033.003.033.030.33%3,211
Nov 28, 20253.053.052.953.023.02-12,910
Nov 27, 20252.873.042.873.023.025.23%40,713
Nov 26, 20252.962.962.852.872.87-1.71%14,551
Nov 25, 20252.962.962.862.922.921.04%11,077
Nov 24, 20252.972.972.892.892.89-0.69%3,998
Nov 21, 20252.872.922.842.912.91-0.34%24,800
Nov 20, 20252.932.972.922.922.92-0.34%8,507
Nov 19, 20253.033.032.902.932.93-1.35%24,900
Nov 18, 20253.083.082.902.972.97-2.30%22,298
Nov 17, 20253.143.143.033.043.04-1.30%9,770
Nov 14, 20253.033.123.033.083.080.33%10,361
Nov 13, 20253.083.143.063.073.07-1.29%15,284
Nov 12, 20253.103.153.053.113.110.65%21,436
Nov 11, 20253.103.103.043.093.09-5,803
Nov 10, 20253.153.163.023.093.09-0.32%33,196
Nov 7, 20253.183.183.043.103.10-0.64%25,075
Nov 6, 20253.083.183.023.123.122.63%38,047
Nov 5, 20253.003.093.003.043.040.33%24,671
Nov 4, 20253.063.083.013.033.03-2.57%18,265
Nov 3, 20253.203.213.083.113.11-2.20%53,334
Oct 31, 20253.203.253.123.183.180.63%77,219
Oct 30, 20253.223.303.163.163.163.27%210,493
Oct 29, 20252.993.062.993.063.063.38%73,196
Oct 27, 20252.852.982.852.962.963.86%54,721
Oct 24, 20252.722.982.722.852.855.17%71,327
Oct 23, 20252.722.732.662.712.71-0.73%4,838
Oct 22, 20252.722.742.702.732.731.11%8,891
Oct 21, 20252.732.732.682.702.70-9,784
Oct 20, 20252.662.732.632.702.700.37%14,782
Oct 17, 20252.672.692.622.692.69-1.47%25,853
Oct 16, 20252.702.742.672.732.73-0.73%18,803
Oct 15, 20252.782.802.672.752.75-19,797
Oct 14, 20252.732.802.732.752.750.36%20,075
Oct 13, 20252.732.792.732.742.740.37%10,674
Oct 10, 20252.752.782.732.732.73-1.44%13,820
Oct 9, 20252.732.782.662.772.770.73%17,497
Oct 8, 20252.732.812.722.752.73-1.08%10,226
Oct 7, 20252.752.782.712.782.751.09%14,597
Oct 6, 20252.782.802.752.752.73-3.17%15,036
Oct 3, 20252.822.872.822.842.810.71%13,166
Oct 2, 20252.782.902.782.822.791.81%88,628
Oct 1, 20252.682.772.612.772.742.21%50,184
Sep 30, 20252.752.752.662.712.69-11,291
Sep 29, 20252.702.752.702.712.69-8,335
Sep 26, 20252.762.772.702.712.69-0.37%17,067
Sep 25, 20252.782.782.652.722.70-1.09%20,655
Sep 24, 20252.832.852.712.752.73-1.08%22,743
Sep 23, 20252.762.832.762.782.75-1.07%10,390
Sep 22, 20252.852.852.772.812.78-1.06%5,418
Sep 19, 20252.852.862.802.842.811.07%7,587
Sep 18, 20252.862.862.762.812.78-0.35%6,880
Sep 17, 20252.812.912.782.822.79-1.40%11,708
Sep 16, 20252.872.882.812.862.83-0.35%14,401
Sep 15, 20252.902.932.872.872.84-10,067
Sep 12, 20252.892.892.802.872.841.77%13,305
Sep 11, 20252.752.822.712.822.794.83%25,628
Sep 10, 20252.752.762.662.692.67-1.10%13,944
Sep 9, 20252.702.742.652.722.70-16,266
Sep 8, 20252.812.822.662.722.70-1.81%27,065
Sep 5, 20252.822.852.732.772.74-1.77%24,272
Sep 4, 20252.862.862.782.822.791.44%7,810
Sep 3, 20252.742.842.702.782.750.72%47,386
Sep 2, 20252.812.862.742.762.73-3.16%36,200
Sep 1, 20252.862.892.812.852.82-0.35%14,998
Aug 29, 20252.922.922.812.862.83-0.69%23,648
Aug 28, 20252.942.992.882.882.85-2.37%36,973
Aug 27, 20252.943.022.942.952.92-0.67%30,062
Aug 26, 20253.003.082.962.972.94-2.30%32,941
Aug 25, 20252.983.102.983.043.012.01%54,784
Aug 22, 20253.053.052.982.982.95-2.30%29,539
Aug 21, 20253.043.102.963.053.020.66%51,697
Aug 20, 20252.963.062.943.033.002.36%18,014
Aug 19, 20252.983.052.962.962.93-0.67%33,719
Aug 18, 20253.083.082.972.982.95-2.61%21,499
Aug 14, 20253.033.093.023.063.03-0.33%21,715
Aug 13, 20253.053.093.023.073.042.33%41,843
Aug 12, 20253.023.122.993.002.971.69%95,976
Aug 11, 20252.942.992.932.952.920.34%27,321
Aug 8, 20252.953.002.922.942.910.68%24,937
Aug 7, 20253.013.022.902.922.89-1.02%60,370
Aug 6, 20253.003.022.952.952.92-1.01%37,904
Aug 5, 20253.003.032.932.982.95-0.67%40,839
Aug 4, 20252.983.002.903.002.970.67%26,345
Aug 1, 20252.993.032.922.982.95-1.97%76,538
Jul 31, 20253.133.143.043.043.01-2.25%32,670
Jul 30, 20253.183.183.103.113.080.32%45,493
Jul 29, 20253.163.183.093.103.07-0.64%43,139
Jul 28, 20253.073.183.073.123.094.00%113,989
Jul 25, 20252.953.052.913.002.972.04%77,240
Jul 24, 20253.053.222.912.942.91-201,090
Jul 23, 20252.403.052.392.942.9125.11%396,299
Jul 22, 20252.312.392.292.352.33-11,143
Jul 21, 20252.372.402.322.352.33-1.67%12,259
Jul 18, 20252.352.442.332.392.371.27%18,243
Jul 17, 20252.332.392.262.362.341.72%20,780