Skip to main content
Unibios Holdings S.A. (ATH:BIOSK)
Greece flag Greece · Delayed Price · Currency is EUR
2.660
-0.005 (-0.19%)
Apr 28, 2026, 5:17 PM EET

Unibios Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262.682.682.612.662.66-0.19%3,603
Apr 27, 20262.632.682.632.672.670.19%8,355
Apr 24, 20262.702.702.642.662.66-0.93%6,046
Apr 23, 20262.632.702.632.692.69-0.19%2,131
Apr 22, 20262.722.722.622.692.69-0.37%1,996
Apr 21, 20262.702.722.652.702.701.50%5,229
Apr 20, 20262.672.672.632.662.66-2.21%6,388
Apr 17, 20262.722.722.652.722.72-4,125
Apr 16, 20262.722.732.682.722.722.26%12,580
Apr 15, 20262.722.722.622.662.66-6,864
Apr 14, 20262.712.712.632.662.66-0.37%7,258
Apr 9, 20262.612.672.562.672.67-0.56%4,715
Apr 8, 20262.632.732.622.692.693.87%18,789
Apr 7, 20262.632.632.532.592.590.58%3,274
Apr 2, 20262.562.602.532.572.57-2.65%5,092
Apr 1, 20262.592.642.552.642.643.94%18,876
Mar 31, 20262.472.542.422.542.544.53%12,677
Mar 30, 20262.532.542.422.432.43-3.95%11,965
Mar 27, 20262.722.722.532.532.53-5.24%10,880
Mar 26, 20262.672.702.632.672.67-4,392
Mar 24, 20262.742.752.642.672.67-0.37%19,834
Mar 23, 20262.522.702.512.682.681.13%35,522
Mar 20, 20262.702.752.632.652.65-2.21%18,440
Mar 19, 20262.642.812.632.712.71-25,322
Mar 18, 20262.852.852.702.712.71-3.21%29,683
Mar 17, 20262.712.852.712.802.803.32%71,933
Mar 16, 20262.652.752.642.712.713.44%46,554
Mar 13, 20262.542.622.422.622.623.15%11,873
Mar 12, 20262.632.632.512.542.54-2.31%19,568
Mar 11, 20262.642.642.602.602.60-1.89%9,319
Mar 10, 20262.382.702.382.652.6514.72%100,498
Mar 9, 20262.212.352.212.312.31-1.70%22,755
Mar 6, 20262.352.362.282.352.35-12,741
Mar 5, 20262.312.402.312.352.353.52%23,823
Mar 4, 20262.162.342.162.272.274.13%36,909
Mar 3, 20262.402.402.132.182.18-11.02%114,592
Mar 2, 20262.462.502.342.452.45-4.30%34,087
Feb 27, 20262.552.592.492.562.56-0.39%10,150
Feb 26, 20262.602.602.552.572.57-0.39%3,642
Feb 25, 20262.592.602.562.582.580.78%10,836
Feb 24, 20262.602.612.562.562.56-2.29%3,111
Feb 20, 20262.652.652.572.622.62-4,547
Feb 19, 20262.692.692.582.622.62-2.60%18,321
Feb 18, 20262.612.732.612.692.69-6,904
Feb 17, 20262.662.732.662.692.69-1.10%4,694
Feb 16, 20262.632.732.632.722.722.26%12,403
Feb 13, 20262.592.762.592.662.661.92%35,750
Feb 12, 20262.602.632.602.612.610.77%10,231
Feb 11, 20262.602.612.562.592.59-1.15%11,429
Feb 10, 20262.642.652.592.622.62-20,419
Feb 9, 20262.672.742.622.622.62-3.32%24,562
Feb 6, 20262.782.782.662.712.71-2.52%53,939
Feb 5, 20262.762.822.762.782.78-1.42%8,371
Feb 4, 20262.762.842.672.822.823.30%39,589
Feb 3, 20262.792.802.702.732.73-2.50%22,869
Feb 2, 20262.782.802.752.802.800.72%7,701
Jan 30, 20262.732.792.732.782.78-16,030
Jan 29, 20262.812.852.782.782.78-2.46%24,084
Jan 28, 20262.882.882.832.852.85-14,300
Jan 27, 20262.842.872.812.852.850.35%23,435
Jan 26, 20262.812.852.792.842.841.07%18,997
Jan 23, 20262.852.852.772.812.811.08%36,390
Jan 22, 20262.862.862.772.782.78-0.36%25,664
Jan 21, 20262.752.792.752.792.790.72%9,998
Jan 20, 20262.832.832.762.772.77-1.77%35,353
Jan 19, 20262.812.852.782.822.82-1.05%24,840
Jan 16, 20262.902.902.802.852.85-0.35%7,506
Jan 15, 20262.902.902.832.862.86-1.38%22,253
Jan 14, 20262.902.902.862.902.901.05%11,342
Jan 13, 20262.832.902.822.872.871.41%12,980
Jan 12, 20262.922.922.822.832.83-1.39%19,378
Jan 9, 20262.932.932.842.872.87-0.35%27,906
Jan 8, 20262.942.942.862.882.88-0.35%7,783
Jan 7, 20262.952.952.852.892.89-0.69%17,744
Jan 5, 20262.972.972.882.912.91-1.36%16,592
Jan 2, 20262.952.952.882.952.951.72%19,088
Dec 31, 20252.942.942.882.902.90-3,736
Dec 30, 20252.962.962.882.902.90-1.36%11,557
Dec 29, 20252.972.972.892.942.94-0.68%8,003
Dec 23, 20252.952.962.902.962.961.37%1,800
Dec 22, 20252.912.952.882.922.920.69%22,372
Dec 19, 20252.912.982.892.902.90-1.36%13,752
Dec 18, 20252.982.982.882.942.94-0.34%6,746
Dec 17, 20252.922.952.912.952.952.79%4,579
Dec 16, 20252.952.952.862.872.87-0.69%5,659
Dec 15, 20253.003.002.892.892.89-1.70%16,109
Dec 12, 20252.982.992.942.942.941.03%13,123
Dec 11, 20252.903.002.882.912.911.04%28,029
Dec 10, 20252.922.922.852.882.88-0.35%20,170
Dec 9, 20252.842.902.842.892.89-0.34%12,874
Dec 8, 20252.902.942.902.902.90-1.36%15,547
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