Biotest Aktiengesellschaft (FRA:BIO)
Germany
· Delayed Price · Currency is EUR 42.20
0.00 (0.00%)
At close: Jun 6, 2025
FRA:BIO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | - | - |
| Jun 5, 2025 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | 0.48% | - |
| Jun 4, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | -0.94% | - |
| Jun 3, 2025 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | -0.93% | - |
| Jun 2, 2025 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | 0.94% | - |
| May 30, 2025 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | - | - |
| May 29, 2025 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | 0.47% | - |
| May 28, 2025 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | -0.47% | - |
| May 27, 2025 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | 0.47% | - |
| May 26, 2025 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | -0.94% | - |
| May 23, 2025 | 42.40 | 42.60 | 42.40 | 42.60 | 42.60 | 0.47% | 30 |
| May 22, 2025 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | 0.47% | - |
| May 21, 2025 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | -0.47% | - |
| May 20, 2025 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | 0.47% | - |
| May 19, 2025 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | - | - |
| May 16, 2025 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | - | - |
| May 15, 2025 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | -0.47% | - |
| May 14, 2025 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | 0.47% | - |
| May 13, 2025 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | - | - |
| May 12, 2025 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | - | - |
| May 9, 2025 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | 0.96% | - |
| May 8, 2025 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | 0.48% | - |
| May 7, 2025 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | -0.48% | - |
| May 6, 2025 | 42.00 | 42.00 | 41.80 | 41.80 | 41.80 | -0.48% | 700 |
| May 5, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - | - |
| May 2, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - | - |
| Apr 30, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - | - |
| Apr 29, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - | - |
| Apr 28, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - | - |
| Apr 25, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - | - |
| Apr 24, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - | - |
| Apr 23, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - | - |
| Apr 22, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - | - |
| Apr 17, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - | - |
| Apr 16, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - | - |
| Apr 15, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | -1.87% | - |
| Apr 14, 2025 | 42.00 | 42.80 | 42.00 | 42.80 | 42.80 | 1.90% | 70 |
| Apr 11, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 0.48% | - |
| Apr 10, 2025 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | -0.48% | - |
| Apr 9, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 0.48% | - |
| Apr 8, 2025 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | -0.48% | 20 |
| Apr 7, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | -0.94% | - |
| Apr 4, 2025 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | - | - |
| Apr 3, 2025 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | 0.47% | - |
| Apr 2, 2025 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | 0.48% | - |
| Apr 1, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | -0.47% | - |
| Mar 31, 2025 | 40.20 | 42.20 | 40.20 | 42.20 | 42.20 | 4.98% | 50 |
| Mar 28, 2025 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | 0.50% | - |
| Mar 27, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | - |
| Mar 26, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | -0.50% | - |
| Mar 25, 2025 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | - | - |
| Mar 24, 2025 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | 0.50% | - |
| Mar 21, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | -0.50% | - |
| Mar 20, 2025 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | -0.50% | - |
| Mar 19, 2025 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | -0.49% | - |
| Mar 18, 2025 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | 0.50% | - |
| Mar 17, 2025 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | - | - |
| Mar 14, 2025 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | - | - |
| Mar 13, 2025 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | - | - |
| Mar 12, 2025 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | - | - |
| Mar 11, 2025 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | - | - |
| Mar 10, 2025 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | - | - |
| Mar 7, 2025 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | - | - |
| Mar 6, 2025 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | - | - |
| Mar 5, 2025 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | - | - |
| Mar 4, 2025 | 40.20 | 40.40 | 40.20 | 40.40 | 40.40 | -0.49% | 70 |
| Mar 3, 2025 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | -0.49% | - |
| Feb 28, 2025 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | - | - |
| Feb 27, 2025 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | - | - |
| Feb 26, 2025 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | - | - |
| Feb 25, 2025 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | - | - |
| Feb 24, 2025 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | - | - |
| Feb 21, 2025 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | - | - |
| Feb 20, 2025 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | 0.99% | - |
| Feb 19, 2025 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | 0.50% | - |
| Feb 18, 2025 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | - | - |
| Feb 17, 2025 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | - | - |
| Feb 14, 2025 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | -0.50% | - |
| Feb 13, 2025 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | 0.50% | - |
| Feb 12, 2025 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | - | - |
| Feb 11, 2025 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | - | - |
| Feb 10, 2025 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | -0.99% | - |
| Feb 7, 2025 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | - | - |
| Feb 6, 2025 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | - | - |
| Feb 5, 2025 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | 0.50% | - |
| Feb 4, 2025 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | -1.46% | - |
| Feb 3, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - | - |
| Jan 31, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 0.49% | - |
| Jan 30, 2025 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | -0.49% | - |
| Jan 29, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 0.99% | - |
| Jan 28, 2025 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | -0.98% | - |
| Jan 27, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - | - |
| Jan 24, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - | - |
| Jan 23, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - | - |
| Jan 22, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - | - |
| Jan 21, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | -0.49% | - |
| Jan 20, 2025 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | 0.49% | - |
| Jan 17, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - | - |
| Jan 16, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - | - |
| Jan 15, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 1.99% | - |