Skip to main content
Biotechnology Assets, S.A. (BME:BST)
Spain flag Spain · Delayed Price · Currency is EUR
0.266
+0.011 (4.31%)
Apr 28, 2026, 5:35 PM CET

Biotechnology Assets Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 20260.250.260.250.260.26-1.92%220,666
Apr 24, 20260.270.270.260.260.26-111,368
Apr 23, 20260.260.270.260.260.260.39%342,901
Apr 22, 20260.250.270.250.260.264.86%884,668
Apr 21, 20260.240.250.240.250.251.23%50,206
Apr 20, 20260.240.250.240.240.240.83%77,824
Apr 17, 20260.240.250.240.240.240.83%415,460
Apr 16, 20260.240.240.230.240.24-0.41%73,219
Apr 15, 20260.240.240.230.240.240.42%64,561
Apr 14, 20260.230.240.230.240.241.69%109,005
Apr 13, 20260.230.240.230.240.241.29%136,699
Apr 10, 20260.230.230.230.230.232.19%133,135
Apr 9, 20260.230.230.230.230.23-2.98%59,972
Apr 8, 20260.240.240.230.240.242.62%98,073
Apr 7, 20260.240.240.230.230.23-2.55%132,508
Apr 2, 20260.230.240.230.240.240.86%214,526
Apr 1, 20260.240.240.230.230.23-1.69%309,689
Mar 31, 20260.240.240.230.240.24-94,525
Mar 30, 20260.230.240.230.240.242.16%245,522
Mar 27, 20260.230.240.230.230.23-3.33%162,514
Mar 26, 20260.230.250.230.240.241.69%483,788
Mar 25, 20260.220.240.220.240.242.61%367,407
Mar 24, 20260.220.230.210.230.234.55%118,689
Mar 23, 20260.230.230.210.220.22-0.90%173,226
Mar 20, 20260.230.230.220.220.22-3.06%76,761
Mar 19, 20260.230.240.230.230.23-2.97%125,227
Mar 18, 20260.240.260.230.240.245.36%1,377,174
Mar 17, 20260.240.240.220.220.22-5.49%332,217
Mar 16, 20260.210.260.200.240.2412.86%1,367,571
Mar 13, 20260.200.210.200.210.211.94%68,780
Mar 12, 20260.210.210.200.210.21-1.90%69,772
Mar 11, 20260.220.220.210.210.21-1.87%81,707
Mar 10, 20260.210.220.210.210.212.88%190,401
Mar 9, 20260.200.220.200.210.211.96%414,253
Mar 6, 20260.200.210.200.200.200.99%86,269
Mar 5, 20260.200.210.200.200.20-0.49%58,499
Mar 4, 20260.200.210.200.200.201.00%199,833
Mar 3, 20260.200.200.200.200.20-0.99%119,227
Mar 2, 20260.200.220.200.200.20-6.88%276,163
Feb 27, 20260.230.230.210.220.22-2.68%146,162
Feb 26, 20260.230.230.220.220.22-4.27%409,967
Feb 25, 20260.250.250.230.230.23-6.02%762,707
Feb 24, 20260.230.260.230.250.257.79%1,391,102
Feb 23, 20260.200.230.200.230.2321.58%1,877,987
Feb 20, 20260.190.190.180.190.192.43%96,968
Feb 19, 20260.190.190.190.190.19-2.11%40,352
Feb 18, 20260.190.190.180.190.19-0.79%129,317
Feb 17, 20260.190.190.180.190.190.53%27,512
Feb 16, 20260.190.190.180.190.191.06%91,466
Feb 13, 20260.190.200.190.190.19-1.57%268,569
Feb 12, 20260.200.200.190.190.19-1.04%312,213
Feb 11, 20260.200.200.190.190.19-3.50%81,716
Feb 10, 20260.200.210.190.200.200.50%56,003
Feb 9, 20260.200.210.190.200.202.05%202,665
Feb 6, 20260.200.210.190.200.20-0.51%183,274
Feb 5, 20260.200.200.200.200.20-2.49%88,550
Feb 4, 20260.210.210.200.200.20-1.47%176,760
Feb 3, 20260.220.230.200.200.20-5.12%475,919
Feb 2, 20260.230.230.210.220.22-3.15%168,960
Jan 30, 20260.230.230.220.220.22-3.06%798,089
Jan 29, 20260.220.240.220.230.234.09%2,337,597
Jan 28, 20260.220.230.210.220.222.80%1,152,294
Jan 27, 20260.200.210.200.210.219.46%731,244
Jan 26, 20260.200.200.200.200.20-1.26%144,183
Jan 23, 20260.200.210.200.200.200.51%780,718
Jan 22, 20260.190.200.190.200.203.96%272,695
Jan 21, 20260.180.190.180.190.192.16%121,364
Jan 20, 20260.190.190.190.190.190.54%68,424
Jan 19, 20260.190.190.180.180.18-2.89%89,862
Jan 16, 20260.190.190.180.190.19-0.26%162,910
Jan 15, 20260.190.190.190.190.19-0.26%175,206
Jan 14, 20260.190.190.190.190.190.53%148,956
Jan 13, 20260.200.210.190.190.19-5.94%602,884
Jan 12, 20260.210.220.200.200.20-547,840
Jan 9, 20260.190.210.190.200.206.32%903,930
Jan 8, 20260.180.190.180.190.194.11%322,283
Jan 7, 20260.190.200.180.180.18-4.70%1,627,201
Jan 6, 20260.190.200.190.190.19-2.79%429,184
Jan 5, 20260.200.210.190.200.20-882,764
Jan 2, 20260.190.210.190.200.200.51%843,240
Dec 31, 20250.200.210.200.200.20-3.45%607,869
Dec 30, 20250.210.210.200.200.20-7.31%492,931
Dec 29, 20250.230.230.210.220.22-3.10%799,205
Dec 24, 20250.230.230.220.230.23-2.16%355,096
Dec 23, 20250.230.240.220.230.232.21%448,475
Dec 22, 20250.230.240.220.230.23-2.59%389,391
Dec 19, 20250.240.250.230.230.23-0.85%384,612
Dec 18, 20250.240.240.230.230.23-1.68%763,058
Dec 17, 20250.240.250.230.240.24-2.86%721,933
Dec 16, 20250.260.260.240.250.25-2.39%373,981
Dec 15, 20250.250.260.250.250.25-3.09%348,527
Dec 12, 20250.260.270.250.260.26-0.38%511,827
Dec 11, 20250.270.280.260.260.26-2.26%426,630
Dec 10, 20250.280.290.270.270.27-3.27%348,270
Dec 9, 20250.270.280.270.280.28-121,230
Dec 8, 20250.280.280.270.280.28-1.43%135,410
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