Bioceres Crop Solutions Corp. (FRA:0G4)
Germany
· Delayed Price · Currency is EUR 1.300
+0.020 (1.56%)
Last updated: Dec 5, 2025, 9:59 AM CET
Bioceres Crop Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 1.30 | 1.30 | 1.28 | 1.28 | 1.28 | -3.03% | - |
| Dec 3, 2025 | 1.34 | 1.34 | 1.32 | 1.32 | 1.32 | -5.04% | - |
| Dec 2, 2025 | 1.34 | 1.39 | 1.34 | 1.39 | 1.39 | -3.47% | - |
| Dec 1, 2025 | 1.41 | 1.44 | 1.41 | 1.44 | 1.44 | 10.77% | - |
| Nov 28, 2025 | 1.35 | 1.35 | 1.30 | 1.30 | 1.30 | -2.26% | - |
| Nov 27, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 3.10% | - |
| Nov 26, 2025 | 1.28 | 1.29 | 1.28 | 1.29 | 1.29 | 1.57% | - |
| Nov 25, 2025 | 1.31 | 1.31 | 1.27 | 1.27 | 1.27 | 0.79% | - |
| Nov 24, 2025 | 1.25 | 1.26 | 1.25 | 1.26 | 1.26 | 3.28% | - |
| Nov 21, 2025 | 1.20 | 1.22 | 1.20 | 1.22 | 1.22 | -6.15% | - |
| Nov 20, 2025 | 1.29 | 1.33 | 1.29 | 1.30 | 1.30 | -0.76% | 650 |
| Nov 19, 2025 | 1.34 | 1.35 | 1.31 | 1.31 | 1.31 | -2.24% | - |
| Nov 18, 2025 | 1.27 | 1.34 | 1.26 | 1.34 | 1.34 | -2.19% | - |
| Nov 17, 2025 | 1.41 | 1.41 | 1.37 | 1.37 | 1.37 | -3.52% | - |
| Nov 14, 2025 | 1.54 | 1.54 | 1.40 | 1.42 | 1.42 | -10.13% | 400 |
| Nov 13, 2025 | 1.57 | 1.58 | 1.54 | 1.58 | 1.58 | -3.66% | - |
| Nov 12, 2025 | 1.60 | 1.64 | 1.60 | 1.64 | 1.64 | 15.49% | - |
| Nov 11, 2025 | 1.43 | 1.43 | 1.42 | 1.42 | 1.42 | -10.13% | - |
| Nov 10, 2025 | 1.50 | 1.58 | 1.48 | 1.58 | 1.58 | 11.27% | - |
| Nov 7, 2025 | 1.37 | 1.42 | 1.37 | 1.42 | 1.42 | -6.58% | - |
| Nov 6, 2025 | 1.45 | 1.52 | 1.45 | 1.52 | 1.52 | 4.11% | - |
| Nov 5, 2025 | 1.47 | 1.47 | 1.46 | 1.46 | 1.46 | -4.58% | - |
| Nov 4, 2025 | 1.54 | 1.54 | 1.53 | 1.53 | 1.53 | -6.13% | - |
| Nov 3, 2025 | 1.70 | 1.70 | 1.63 | 1.63 | 1.63 | 13.99% | 1,000 |
| Oct 31, 2025 | 1.41 | 1.43 | 1.36 | 1.43 | 1.43 | -8.33% | - |
| Oct 30, 2025 | 1.58 | 1.58 | 1.53 | 1.56 | 1.56 | -2.50% | - |
| Oct 29, 2025 | 1.63 | 1.63 | 1.42 | 1.60 | 1.60 | -3.03% | - |
| Oct 28, 2025 | 1.67 | 1.71 | 1.64 | 1.65 | 1.65 | -4.07% | 801 |
| Oct 27, 2025 | 1.55 | 1.81 | 1.55 | 1.72 | 1.72 | 1.78% | 4,773 |
| Oct 24, 2025 | 1.63 | 1.69 | 1.63 | 1.69 | 1.69 | 7.64% | - |
| Oct 23, 2025 | 1.61 | 1.61 | 1.57 | 1.57 | 1.57 | 6.08% | - |
| Oct 22, 2025 | 1.46 | 1.48 | 1.46 | 1.48 | 1.48 | 8.82% | - |
| Oct 21, 2025 | 1.33 | 1.36 | 1.33 | 1.36 | 1.36 | -3.55% | - |
| Oct 20, 2025 | 1.39 | 1.43 | 1.39 | 1.41 | 1.41 | -4.08% | 3,244 |
| Oct 17, 2025 | 1.54 | 1.54 | 1.47 | 1.47 | 1.47 | 13.08% | - |
| Oct 15, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 10.17% | 24 |
| Oct 14, 2025 | 1.16 | 1.18 | 1.16 | 1.18 | 1.18 | -6.35% | - |
| Oct 13, 2025 | 1.17 | 1.26 | 1.17 | 1.26 | 1.26 | 3.28% | - |
| Oct 10, 2025 | 1.19 | 1.22 | 1.19 | 1.22 | 1.22 | 12.96% | - |
| Oct 9, 2025 | 1.09 | 1.09 | 1.08 | 1.08 | 1.08 | -4.42% | - |
| Oct 8, 2025 | 1.09 | 1.13 | 1.09 | 1.13 | 1.13 | -8.87% | 13 |
| Oct 7, 2025 | 1.14 | 1.26 | 1.14 | 1.24 | 1.24 | 11.71% | 2,625 |
| Oct 6, 2025 | 1.10 | 1.16 | 1.10 | 1.11 | 1.11 | -0.89% | 896 |
| Oct 2, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -3.45% | - |
| Oct 1, 2025 | 1.14 | 1.16 | 1.14 | 1.16 | 1.16 | -6.45% | - |
| Sep 30, 2025 | 1.21 | 1.24 | 1.21 | 1.24 | 1.24 | 15.89% | - |
| Sep 29, 2025 | 1.24 | 1.24 | 1.07 | 1.07 | 1.07 | -18.94% | - |
| Sep 26, 2025 | 1.33 | 1.33 | 1.32 | 1.32 | 1.32 | -7.69% | - |
| Sep 25, 2025 | 1.55 | 1.55 | 1.40 | 1.43 | 1.43 | 0.70% | 110 |
| Sep 24, 2025 | 1.36 | 1.42 | 1.36 | 1.42 | 1.42 | 0.71% | - |
| Sep 23, 2025 | 1.40 | 1.41 | 1.39 | 1.41 | 1.41 | 2.17% | - |
| Sep 22, 2025 | 1.35 | 1.38 | 1.35 | 1.38 | 1.38 | -6.76% | - |
| Sep 19, 2025 | 1.43 | 1.48 | 1.43 | 1.48 | 1.48 | -1.33% | - |
| Sep 18, 2025 | 1.46 | 1.50 | 1.46 | 1.50 | 1.50 | -5.66% | - |
| Sep 17, 2025 | 1.53 | 1.59 | 1.53 | 1.59 | 1.59 | 0.63% | - |
| Sep 16, 2025 | 1.57 | 1.58 | 1.57 | 1.58 | 1.58 | -5.95% | - |
| Sep 15, 2025 | 1.80 | 1.80 | 1.68 | 1.68 | 1.68 | -3.45% | 50 |
| Sep 12, 2025 | 1.69 | 1.74 | 1.69 | 1.74 | 1.74 | -1.69% | - |
| Sep 11, 2025 | 1.67 | 1.77 | 1.67 | 1.77 | 1.77 | -6.35% | - |
| Sep 10, 2025 | 1.84 | 1.89 | 1.84 | 1.89 | 1.89 | - | - |
| Sep 9, 2025 | 2.16 | 2.16 | 1.89 | 1.89 | 1.89 | 4.42% | 230 |
| Aug 29, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -1.09% | - |
| Aug 28, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | -18.30% | - |
| Aug 27, 2025 | 2.30 | 2.34 | 2.24 | 2.24 | 2.24 | -3.45% | - |
| Aug 26, 2025 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | 8.41% | - |
| Aug 25, 2025 | 2.38 | 2.38 | 2.14 | 2.14 | 2.14 | -15.08% | - |
| Aug 22, 2025 | 2.42 | 2.52 | 2.40 | 2.52 | 2.52 | 12.50% | - |
| Aug 21, 2025 | 2.20 | 2.24 | 2.20 | 2.24 | 2.24 | -8.20% | - |
| Aug 20, 2025 | 2.40 | 2.44 | 2.40 | 2.44 | 2.44 | -3.94% | - |
| Aug 19, 2025 | 2.44 | 2.58 | 2.44 | 2.54 | 2.54 | 4.96% | 1,115 |
| Aug 18, 2025 | 2.40 | 2.42 | 2.40 | 2.42 | 2.42 | 11.01% | - |
| Aug 15, 2025 | 2.44 | 2.44 | 2.18 | 2.18 | 2.18 | 0.93% | - |
| Aug 14, 2025 | 2.54 | 2.54 | 2.16 | 2.16 | 2.16 | -17.56% | - |
| Aug 13, 2025 | 2.58 | 2.62 | 2.58 | 2.62 | 2.62 | 5.65% | - |
| Aug 12, 2025 | 2.54 | 2.54 | 2.48 | 2.48 | 2.48 | -3.13% | - |
| Aug 11, 2025 | 2.54 | 2.56 | 2.54 | 2.56 | 2.56 | -11.11% | - |
| Aug 8, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | -2.04% | 410 |
| Aug 6, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | 1.38% | - |
| Aug 5, 2025 | 2.94 | 2.94 | 2.90 | 2.90 | 2.90 | -3.33% | - |
| Jul 31, 2025 | 2.88 | 3.00 | 2.88 | 3.00 | 3.00 | -3.23% | - |
| Jul 30, 2025 | 3.00 | 3.10 | 3.00 | 3.10 | 3.10 | -0.64% | - |
| Jul 29, 2025 | 3.02 | 3.12 | 3.02 | 3.12 | 3.12 | - | - |
| Jul 28, 2025 | 3.04 | 3.12 | 3.04 | 3.12 | 3.12 | -1.27% | - |
| Jul 25, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | 5.33% | - |
| Jul 24, 2025 | 3.02 | 3.02 | 3.00 | 3.00 | 3.00 | 7.14% | - |
| Jul 23, 2025 | 2.96 | 2.96 | 2.80 | 2.80 | 2.80 | -8.50% | - |
| Jul 22, 2025 | 2.90 | 3.06 | 2.90 | 3.06 | 3.06 | 0.66% | - |
| Jul 21, 2025 | 2.94 | 3.04 | 2.94 | 3.04 | 3.04 | -3.80% | - |
| Jul 18, 2025 | 3.06 | 3.16 | 3.06 | 3.16 | 3.16 | 0.64% | - |
| Jul 17, 2025 | 3.12 | 3.14 | 3.12 | 3.14 | 3.14 | -4.85% | - |
| Jul 16, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 1.23% | 46 |
| Jul 15, 2025 | 3.28 | 3.28 | 3.26 | 3.26 | 3.26 | -5.78% | - |
| Jul 14, 2025 | 3.44 | 3.46 | 3.44 | 3.46 | 3.46 | -3.89% | - |
| Jul 11, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -4.26% | - |
| Jul 10, 2025 | 3.66 | 3.76 | 3.66 | 3.76 | 3.76 | -1.05% | - |
| Jul 9, 2025 | 3.66 | 3.80 | 3.66 | 3.80 | 3.80 | 4.97% | - |
| Jul 8, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | 18.30% | - |
| Jul 2, 2025 | 3.70 | 3.76 | 3.06 | 3.06 | 3.06 | -16.85% | - |
| Jul 1, 2025 | 3.60 | 3.68 | 3.60 | 3.68 | 3.68 | 14.29% | - |
| Jun 30, 2025 | 3.64 | 3.66 | 3.22 | 3.22 | 3.22 | -7.47% | - |