Skip to main content
Biotechnology Assets, S.A. (BME:BST)
Spain flag Spain · Delayed Price · Currency is EUR
0.279
-0.002 (-0.71%)
At close: Dec 5, 2025

Biotechnology Assets Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.290.290.280.280.28-0.71%104,949
Dec 4, 20250.280.290.280.280.28-2.43%114,844
Dec 3, 20250.290.290.270.290.29-1.37%547,926
Dec 2, 20250.300.310.290.290.29-4.26%158,193
Dec 1, 20250.310.310.300.310.31-0.33%62,253
Nov 28, 20250.320.320.310.310.31-2.86%161,370
Nov 27, 20250.320.320.310.320.32-0.32%140,341
Nov 26, 20250.300.320.300.320.321.61%175,814
Nov 25, 20250.300.320.300.310.312.64%319,188
Nov 24, 20250.300.300.300.300.301.00%74,603
Nov 21, 20250.300.300.290.300.300.67%64,304
Nov 20, 20250.300.300.300.300.30-1.97%113,103
Nov 19, 20250.300.300.290.300.30-0.33%152,682
Nov 18, 20250.300.320.300.310.310.66%100,471
Nov 17, 20250.310.310.300.300.30-0.66%57,809
Nov 14, 20250.310.320.310.310.31-4.39%233,288
Nov 13, 20250.320.320.310.320.323.57%219,717
Nov 12, 20250.310.320.300.310.31-0.65%138,942
Nov 11, 20250.310.320.300.310.31-0.96%247,117
Nov 10, 20250.320.320.310.310.31-4.28%446,263
Nov 7, 20250.330.330.320.330.33-2.10%340,381
Nov 6, 20250.340.340.320.330.33-1.18%409,629
Nov 5, 20250.340.360.330.340.345.63%1,292,498
Nov 4, 20250.330.330.320.320.32-3.03%204,393
Nov 3, 20250.340.350.330.330.33-2.94%461,503
Oct 31, 20250.350.350.340.340.34-2.58%393,882
Oct 30, 20250.340.370.340.350.35-0.29%1,226,287
Oct 29, 20250.350.360.340.350.35-0.28%307,456
Oct 28, 20250.360.360.350.350.35-1.13%170,410
Oct 27, 20250.360.370.350.360.36-2.20%316,655
Oct 24, 20250.360.360.350.360.360.55%122,312
Oct 23, 20250.360.370.350.360.36-0.28%229,596
Oct 22, 20250.370.370.360.360.36-1.63%105,288
Oct 21, 20250.370.370.350.370.37-0.54%417,841
Oct 20, 20250.370.380.370.370.370.27%150,276
Oct 17, 20250.370.370.370.370.37-0.81%58,564
Oct 16, 20250.370.390.370.370.370.81%682,797
Oct 15, 20250.380.390.370.370.37-2.89%237,110
Oct 14, 20250.390.390.380.380.38-2.56%162,514
Oct 13, 20250.400.400.390.390.39-1.27%57,029
Oct 10, 20250.390.400.390.400.40-0.25%106,743
Oct 9, 20250.400.410.380.400.40-1.49%265,583
Oct 8, 20250.410.430.400.400.40-2.66%1,058,422
Oct 7, 20250.390.420.390.410.415.36%1,314,051
Oct 6, 20250.390.390.380.390.39-44,475
Oct 3, 20250.390.390.380.390.39-92,887
Oct 2, 20250.390.390.380.390.390.77%100,825
Oct 1, 20250.380.390.380.390.392.64%104,503
Sep 30, 20250.370.400.370.380.381.07%143,502
Sep 29, 20250.360.380.360.380.381.63%45,069
Sep 26, 20250.370.370.360.370.371.10%99,610
Sep 25, 20250.370.380.360.370.370.27%279,344
Sep 24, 20250.370.390.360.360.36-2.67%167,628
Sep 23, 20250.380.380.370.370.37-1.32%39,740
Sep 22, 20250.390.390.380.380.38-1.56%106,872
Sep 19, 20250.390.400.380.390.390.79%185,873
Sep 18, 20250.380.400.380.380.38-0.26%398,400
Sep 17, 20250.380.380.380.380.38-0.26%109,387
Sep 16, 20250.390.390.380.380.38-0.78%144,315
Sep 15, 20250.390.390.380.390.39-0.51%177,080
Sep 12, 20250.380.390.380.390.390.26%230,512
Sep 11, 20250.380.390.380.390.390.78%235,351
Sep 10, 20250.390.410.380.390.39-1,062,595
Sep 9, 20250.380.390.380.390.39-470,902
Sep 8, 20250.400.400.380.390.39-3.99%505,402
Sep 5, 20250.410.420.400.400.40-2.67%311,139
Sep 4, 20250.440.460.410.410.41-981,848
Sep 3, 20250.430.430.410.410.41-3.51%350,672
Sep 2, 20250.440.460.420.430.43-4.69%657,868
Sep 1, 20250.470.480.440.450.45-2.40%740,952
Aug 29, 20250.400.470.390.460.4619.53%1,229,917
Aug 28, 20250.390.400.380.380.38-2.54%94,073
Aug 27, 20250.410.410.390.390.39-1.50%126,722
Aug 26, 20250.390.410.390.400.401.78%242,614
Aug 25, 20250.390.410.380.390.391.55%226,707
Aug 22, 20250.390.400.380.390.390.52%207,519
Aug 21, 20250.380.390.370.390.39-1.28%323,996
Aug 20, 20250.360.390.360.390.397.14%759,452
Aug 19, 20250.360.370.350.360.361.11%244,028
Aug 18, 20250.350.370.340.360.360.84%88,322
Aug 15, 20250.370.370.360.360.36-2.46%65,428
Aug 14, 20250.360.370.360.370.371.67%41,000
Aug 13, 20250.370.380.360.360.36-326,889
Aug 12, 20250.370.370.360.360.36-0.55%115,284
Aug 11, 20250.370.370.350.360.361.69%67,873
Aug 8, 20250.370.370.350.360.36-1.93%71,253
Aug 7, 20250.360.370.350.360.363.42%223,073
Aug 6, 20250.340.360.340.350.352.33%186,960
Aug 5, 20250.350.360.340.340.34-3.38%229,054
Aug 4, 20250.350.370.350.360.360.85%136,993
Aug 1, 20250.370.370.340.350.35-2.76%262,679
Jul 31, 20250.360.370.360.360.361.12%90,280
Jul 30, 20250.360.370.350.360.36-1.38%94,129
Jul 29, 20250.370.380.360.360.36-1.63%253,007
Jul 28, 20250.360.380.360.370.372.50%62,934
Jul 25, 20250.380.380.360.360.36-4.00%160,835
Jul 24, 20250.370.380.360.380.382.74%427,977
Jul 23, 20250.400.410.360.370.37-8.75%763,019
Jul 22, 20250.400.410.370.400.401.52%438,329
Jul 21, 20250.400.400.390.390.39-1.25%82,049