BIOTON S.A. (FRA:7U5)
Germany
· Delayed Price · Currency is EUR 0.926
-0.004 (-0.43%)
Last updated: Dec 4, 2025, 8:07 AM CET
BIOTON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -1.94% | - |
| Dec 4, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -0.43% | - |
| Dec 3, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 0.43% | - |
| Dec 2, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 1.31% | - |
| Dec 1, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | 0.66% | - |
| Nov 28, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | 1.34% | - |
| Nov 27, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -1.75% | - |
| Nov 26, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | 1.79% | - |
| Nov 25, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -0.44% | - |
| Nov 24, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -0.66% | - |
| Nov 21, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -1.95% | - |
| Nov 20, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | - | - |
| Nov 19, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -3.55% | - |
| Nov 18, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -0.21% | - |
| Nov 17, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -0.83% | - |
| Nov 14, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -0.21% | - |
| Nov 13, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | - |
| Nov 12, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 1.04% | - |
| Nov 11, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -0.41% | - |
| Nov 10, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -1.43% | - |
| Nov 7, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 0.20% | - |
| Nov 6, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -0.20% | - |
| Nov 5, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -0.20% | - |
| Nov 4, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | - |
| Nov 3, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -4.85% | - |
| Oct 31, 2025 | 0.98 | 1.03 | 0.98 | 1.03 | 1.03 | 5.53% | 100 |
| Oct 30, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -0.41% | - |
| Oct 29, 2025 | 0.97 | 0.98 | 0.97 | 0.98 | 0.98 | -5.31% | - |
| Oct 28, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 4.76% | 22 |
| Oct 27, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | - |
| Oct 24, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -0.20% | - |
| Oct 23, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 2.06% | - |
| Oct 22, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 0.41% | - |
| Oct 21, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 2.33% | - |
| Oct 20, 2025 | 0.98 | 0.98 | 0.94 | 0.94 | 0.94 | -2.88% | 200 |
| Oct 17, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -0.21% | - |
| Oct 16, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -1.02% | - |
| Oct 15, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | - |
| Oct 14, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -4.93% | - |
| Oct 13, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 4.55% | 1 |
| Oct 10, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -4.81% | - |
| Oct 9, 2025 | 1.00 | 1.04 | 1.00 | 1.04 | 1.04 | 3.48% | 200 |
| Oct 8, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| Oct 7, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -0.50% | - |
| Oct 6, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -0.98% | - |
| Oct 3, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 1.49% | - |
| Oct 2, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -0.50% | - |
| Oct 1, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -0.98% | - |
| Sep 30, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -0.49% | - |
| Sep 29, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -1.44% | - |
| Sep 26, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | - |
| Sep 25, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 0.97% | - |
| Sep 24, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 0.49% | - |
| Sep 23, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | - |
| Sep 22, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 0.49% | - |
| Sep 19, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 0.49% | - |
| Sep 18, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 0.50% | - |
| Sep 17, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 2.23% | - |
| Sep 16, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 3.56% | - |
| Sep 15, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -0.21% | - |
| Sep 12, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 0.63% | - |
| Sep 11, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -0.63% | - |
| Sep 10, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 0.84% | - |
| Sep 9, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -1.25% | - |
| Sep 8, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 0.42% | - |
| Sep 5, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 0.42% | - |
| Sep 4, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -0.21% | - |
| Sep 3, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | - |
| Sep 2, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 0.63% | - |
| Sep 1, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -0.42% | - |
| Aug 29, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -0.42% | - |
| Aug 28, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -1.24% | - |
| Aug 27, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -3.68% | - |
| Aug 26, 2025 | 0.96 | 1.01 | 0.96 | 1.01 | 1.01 | 5.13% | 510 |
| Aug 25, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 0.42% | - |
| Aug 22, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -0.21% | - |
| Aug 21, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | - |
| Aug 20, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 0.85% | - |
| Aug 19, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -3.67% | - |
| Aug 18, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -3.25% | - |
| Aug 15, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -0.49% | - |
| Aug 14, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -0.49% | - |
| Aug 13, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | - |
| Aug 12, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 1.49% | - |
| Aug 11, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -1.46% | - |
| Aug 8, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 1.99% | - |
| Aug 7, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -0.50% | - |
| Aug 6, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| Aug 5, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -1.46% | - |
| Aug 4, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 0.99% | - |
| Aug 1, 2025 | 1.05 | 1.05 | 1.02 | 1.02 | 1.02 | -11.74% | - |
| Jul 31, 2025 | 1.06 | 1.15 | 1.06 | 1.15 | 1.15 | 11.11% | 5,000 |
| Jul 30, 2025 | 1.06 | 1.06 | 1.04 | 1.04 | 1.04 | -4.17% | 150 |
| Jul 29, 2025 | 1.01 | 1.08 | 1.01 | 1.08 | 1.08 | 14.16% | 150 |
| Jul 28, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 1.07% | - |
| Jul 25, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -0.43% | - |
| Jul 24, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -1.47% | - |
| Jul 23, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | - |
| Jul 22, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -0.21% | - |
| Jul 21, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 0.21% | - |