BioArctic AB (publ) (FRA:B9A)
Germany
· Delayed Price · Currency is EUR 29.06
+0.76 (2.69%)
Last updated: Dec 5, 2025, 8:03 AM CET
BioArctic AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | 2.69% | - |
| Dec 3, 2025 | 27.56 | 27.56 | 27.56 | 27.56 | 27.56 | -2.48% | - |
| Dec 2, 2025 | 26.60 | 28.26 | 26.60 | 28.26 | 28.26 | 2.54% | 5 |
| Dec 1, 2025 | 27.56 | 27.56 | 27.56 | 27.56 | 27.56 | -3.16% | - |
| Nov 28, 2025 | 28.46 | 28.46 | 28.46 | 28.46 | 28.46 | 2.01% | - |
| Nov 27, 2025 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | 4.26% | - |
| Nov 26, 2025 | 26.76 | 26.76 | 26.76 | 26.76 | 26.76 | 0.98% | - |
| Nov 25, 2025 | 26.58 | 26.58 | 26.50 | 26.50 | 26.50 | 4.00% | 1,800 |
| Nov 24, 2025 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | 0.16% | - |
| Nov 21, 2025 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | -2.15% | - |
| Nov 20, 2025 | 25.84 | 26.00 | 25.84 | 26.00 | 26.00 | - | 8 |
| Nov 19, 2025 | 25.42 | 26.00 | 25.42 | 26.00 | 26.00 | 1.64% | 85 |
| Nov 18, 2025 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | -6.51% | - |
| Nov 17, 2025 | 27.36 | 27.36 | 27.36 | 27.36 | 27.36 | 4.27% | - |
| Nov 14, 2025 | 26.24 | 26.24 | 26.24 | 26.24 | 26.24 | 6.06% | - |
| Nov 13, 2025 | 24.74 | 24.74 | 24.74 | 24.74 | 24.74 | 3.43% | - |
| Nov 12, 2025 | 23.92 | 23.92 | 23.92 | 23.92 | 23.92 | -1.16% | - |
| Nov 11, 2025 | 24.18 | 24.20 | 24.18 | 24.20 | 24.20 | 0.17% | 40 |
| Nov 10, 2025 | 24.16 | 24.16 | 24.16 | 24.16 | 24.16 | -0.98% | - |
| Nov 7, 2025 | 24.38 | 24.40 | 24.38 | 24.40 | 24.40 | -0.25% | 20 |
| Nov 6, 2025 | 24.46 | 24.46 | 24.46 | 24.46 | 24.46 | -4.60% | - |
| Nov 5, 2025 | 25.64 | 25.64 | 25.64 | 25.64 | 25.64 | 0.71% | - |
| Nov 4, 2025 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | -4.43% | - |
| Nov 3, 2025 | 26.98 | 26.98 | 26.64 | 26.64 | 26.64 | 0.76% | 100 |
| Oct 31, 2025 | 26.44 | 26.44 | 26.44 | 26.44 | 26.44 | -0.38% | - |
| Oct 30, 2025 | 27.26 | 27.26 | 26.54 | 26.54 | 26.54 | -1.04% | - |
| Oct 29, 2025 | 26.82 | 26.82 | 26.82 | 26.82 | 26.82 | - | - |
| Oct 28, 2025 | 26.82 | 26.82 | 26.82 | 26.82 | 26.82 | -0.15% | - |
| Oct 27, 2025 | 27.30 | 27.30 | 26.86 | 26.86 | 26.86 | 0.98% | - |
| Oct 24, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 0.38% | - |
| Oct 23, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | -2.72% | - |
| Oct 22, 2025 | 27.24 | 27.24 | 27.24 | 27.24 | 27.24 | 0.81% | - |
| Oct 21, 2025 | 27.02 | 27.02 | 27.02 | 27.02 | 27.02 | -1.24% | - |
| Oct 20, 2025 | 27.36 | 27.36 | 27.36 | 27.36 | 27.36 | -0.73% | - |
| Oct 17, 2025 | 27.56 | 27.56 | 27.56 | 27.56 | 27.56 | 0.36% | - |
| Oct 16, 2025 | 27.38 | 27.46 | 27.38 | 27.46 | 27.46 | 0.29% | 100 |
| Oct 15, 2025 | 27.38 | 27.38 | 27.38 | 27.38 | 27.38 | 1.86% | - |
| Oct 14, 2025 | 26.88 | 26.88 | 26.88 | 26.88 | 26.88 | 1.28% | - |
| Oct 13, 2025 | 26.54 | 26.54 | 26.54 | 26.54 | 26.54 | 0.68% | - |
| Oct 10, 2025 | 26.94 | 26.94 | 26.36 | 26.36 | 26.36 | -2.01% | 200 |
| Oct 9, 2025 | 28.54 | 28.54 | 26.90 | 26.90 | 26.90 | -5.55% | 285 |
| Oct 8, 2025 | 28.08 | 28.48 | 28.08 | 28.48 | 28.48 | 0.56% | 100 |
| Oct 7, 2025 | 27.78 | 28.32 | 27.78 | 28.32 | 28.32 | -0.70% | 10 |
| Oct 6, 2025 | 28.20 | 28.52 | 28.20 | 28.52 | 28.52 | 2.22% | 330 |
| Oct 3, 2025 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | -0.07% | - |
| Oct 2, 2025 | 28.42 | 28.42 | 27.92 | 27.92 | 27.92 | -0.29% | - |
| Oct 1, 2025 | 26.88 | 28.56 | 26.88 | 28.00 | 28.00 | 7.28% | 20 |
| Sep 30, 2025 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | 0.62% | - |
| Sep 29, 2025 | 25.94 | 25.94 | 25.94 | 25.94 | 25.94 | -2.19% | - |
| Sep 26, 2025 | 26.52 | 26.52 | 26.52 | 26.52 | 26.52 | 2.08% | - |
| Sep 25, 2025 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | 1.48% | - |
| Sep 24, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | -1.01% | - |
| Sep 23, 2025 | 25.82 | 25.86 | 25.82 | 25.86 | 25.86 | -1.30% | 100 |
| Sep 22, 2025 | 25.60 | 26.20 | 25.60 | 26.20 | 26.20 | 2.99% | 200 |
| Sep 19, 2025 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | -0.39% | - |
| Sep 18, 2025 | 25.38 | 25.70 | 25.38 | 25.54 | 25.54 | 3.57% | 2,816 |
| Sep 17, 2025 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | -1.36% | - |
| Sep 16, 2025 | 24.36 | 25.00 | 24.36 | 25.00 | 25.00 | 0.64% | 2,100 |
| Sep 15, 2025 | 25.18 | 25.18 | 24.36 | 24.84 | 24.84 | -1.66% | 20 |
| Sep 12, 2025 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | -1.56% | - |
| Sep 11, 2025 | 24.82 | 25.66 | 24.60 | 25.66 | 25.66 | 1.99% | 300 |
| Sep 10, 2025 | 25.70 | 25.92 | 25.16 | 25.16 | 25.16 | -1.18% | 100 |
| Sep 9, 2025 | 25.34 | 25.58 | 25.34 | 25.46 | 25.46 | -0.47% | 190 |
| Sep 8, 2025 | 27.00 | 27.00 | 25.58 | 25.58 | 25.58 | -3.62% | 1,903 |
| Sep 5, 2025 | 28.76 | 28.76 | 25.34 | 26.54 | 26.54 | -7.65% | 13 |
| Sep 4, 2025 | 28.42 | 28.76 | 28.24 | 28.74 | 28.74 | -3.88% | 1,450 |
| Sep 3, 2025 | 28.84 | 32.40 | 28.84 | 29.90 | 29.90 | 6.10% | 1,080 |
| Sep 2, 2025 | 28.18 | 28.18 | 28.18 | 28.18 | 28.18 | -1.74% | 35 |
| Sep 1, 2025 | 27.78 | 28.68 | 27.78 | 28.68 | 28.68 | 6.54% | 35 |
| Aug 29, 2025 | 27.76 | 27.76 | 26.92 | 26.92 | 26.92 | 8.81% | 250 |
| Aug 28, 2025 | 24.74 | 24.74 | 24.74 | 24.74 | 24.74 | -1.83% | - |
| Aug 27, 2025 | 23.72 | 26.20 | 23.72 | 25.20 | 25.20 | 5.44% | 3,750 |
| Aug 26, 2025 | 23.12 | 23.90 | 23.12 | 23.90 | 23.90 | 11.89% | 410 |
| Aug 25, 2025 | 21.36 | 21.36 | 21.36 | 21.36 | 21.36 | 1.04% | - |
| Aug 22, 2025 | 21.14 | 21.14 | 21.14 | 21.14 | 21.14 | 2.03% | - |
| Aug 21, 2025 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | 0.78% | - |
| Aug 20, 2025 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | -1.44% | - |
| Aug 19, 2025 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | -1.14% | - |
| Aug 18, 2025 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | 0.19% | - |
| Aug 15, 2025 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | 2.03% | - |
| Aug 14, 2025 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | 5.36% | - |
| Aug 13, 2025 | 19.59 | 19.59 | 19.59 | 19.59 | 19.59 | 2.19% | - |
| Aug 12, 2025 | 19.17 | 19.17 | 19.17 | 19.17 | 19.17 | -0.78% | - |
| Aug 11, 2025 | 19.32 | 19.32 | 19.32 | 19.32 | 19.32 | -0.46% | - |
| Aug 8, 2025 | 19.41 | 19.41 | 19.41 | 19.41 | 19.41 | 0.73% | - |
| Aug 7, 2025 | 19.27 | 19.27 | 19.27 | 19.27 | 19.27 | -1.63% | - |
| Aug 6, 2025 | 19.81 | 19.81 | 19.59 | 19.59 | 19.59 | 0.46% | - |
| Aug 5, 2025 | 19.07 | 19.50 | 19.07 | 19.50 | 19.50 | 1.88% | - |
| Aug 4, 2025 | 18.75 | 19.14 | 18.75 | 19.14 | 19.14 | 1.11% | - |
| Aug 1, 2025 | 18.93 | 18.93 | 18.93 | 18.93 | 18.93 | 1.72% | - |
| Jul 31, 2025 | 18.61 | 18.61 | 18.61 | 18.61 | 18.61 | -1.74% | - |
| Jul 30, 2025 | 18.94 | 18.94 | 18.94 | 18.94 | 18.94 | -2.07% | - |
| Jul 29, 2025 | 19.34 | 19.34 | 19.34 | 19.34 | 19.34 | - | - |
| Jul 28, 2025 | 19.34 | 19.34 | 19.34 | 19.34 | 19.34 | -0.21% | - |
| Jul 25, 2025 | 19.38 | 19.38 | 19.38 | 19.38 | 19.38 | -1.27% | - |
| Jul 24, 2025 | 19.63 | 19.63 | 19.63 | 19.63 | 19.63 | 8.39% | - |
| Jul 23, 2025 | 18.11 | 18.11 | 18.11 | 18.11 | 18.11 | 5.11% | - |
| Jul 22, 2025 | 17.23 | 17.23 | 17.23 | 17.23 | 17.23 | 1.17% | - |
| Jul 21, 2025 | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | 0.71% | - |
| Jul 18, 2025 | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | -0.06% | - |