Biotest Aktiengesellschaft (HAM:BIO)
Germany
· Delayed Price · Currency is EUR 41.40
0.00 (0.00%)
At close: Apr 27, 2026
HAM:BIO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | - | - |
| Apr 24, 2026 | 41.20 | 41.40 | 41.20 | 41.40 | 41.40 | 0.49% | 146 |
| Apr 23, 2026 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | - | - |
| Apr 22, 2026 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | - | 630 |
| Apr 21, 2026 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | - | 20 |
| Apr 20, 2026 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | - | 453 |
| Apr 17, 2026 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | - | - |
| Apr 16, 2026 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | - | 75 |
| Apr 15, 2026 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | - | 101 |
| Apr 14, 2026 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | -0.48% | - |
| Apr 13, 2026 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | 0.49% | 1 |
| Apr 10, 2026 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | - | 22 |
| Apr 9, 2026 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | -0.48% | - |
| Apr 8, 2026 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | - | 100 |
| Apr 7, 2026 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | 0.49% | - |
| Apr 2, 2026 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | 0.49% | 50 |
| Apr 1, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - | - |
| Mar 31, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - | 310 |
| Mar 30, 2026 | 39.20 | 41.00 | 39.20 | 41.00 | 41.00 | 4.59% | 69 |
| Mar 27, 2026 | 35.20 | 39.20 | 35.20 | 39.20 | 39.20 | -4.39% | 69 |
| Mar 26, 2026 | 36.00 | 41.00 | 36.00 | 41.00 | 41.00 | 13.89% | 956 |
| Mar 25, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | - |
| Mar 24, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | -0.55% | - |
| Mar 23, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | - | 119 |
| Mar 20, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | - | - |
| Mar 19, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | - | - |
| Mar 18, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | 2.84% | - |
| Mar 17, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | 0.57% | - |
| Mar 16, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -4.89% | - |
| Mar 13, 2026 | 37.00 | 37.00 | 36.80 | 36.80 | 36.80 | -0.54% | 240 |
| Mar 12, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | - |
| Mar 11, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | - |
| Mar 10, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | - |
| Mar 9, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | - |
| Mar 6, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | - |
| Mar 5, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | - |
| Mar 4, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 0.54% | - |
| Mar 3, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | - | 73 |
| Mar 2, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | -0.54% | - |
| Feb 27, 2026 | 36.80 | 37.00 | 36.80 | 37.00 | 37.00 | -2.12% | 43 |
| Feb 26, 2026 | 36.80 | 37.80 | 36.80 | 37.80 | 37.80 | 2.16% | 151 |
| Feb 25, 2026 | 36.80 | 37.00 | 36.80 | 37.00 | 37.00 | 0.54% | 120 |
| Feb 24, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | - | - |
| Feb 23, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | - | - |
| Feb 20, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | - | - |
| Feb 19, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | - | - |
| Feb 18, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | - | - |
| Feb 17, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | -0.54% | - |
| Feb 16, 2026 | 36.80 | 37.00 | 36.80 | 37.00 | 37.00 | 0.54% | 1 |
| Feb 13, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | - | - |
| Feb 12, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | - | - |
| Feb 11, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | - | - |
| Feb 10, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | - | - |
| Feb 9, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | - | 44 |
| Feb 6, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | -0.54% | - |
| Feb 5, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 0.54% | 6 |
| Feb 4, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | - | - |
| Feb 3, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | - | - |
| Feb 2, 2026 | 36.60 | 36.80 | 36.60 | 36.80 | 36.80 | 0.55% | 50 |
| Jan 30, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | - | - |
| Jan 29, 2026 | 35.00 | 36.60 | 35.00 | 36.60 | 36.60 | 4.57% | 100 |
| Jan 28, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | - |
| Jan 27, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | - |
| Jan 26, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -2.78% | - |
| Jan 23, 2026 | 34.20 | 36.00 | 34.20 | 36.00 | 36.00 | -2.17% | 300 |
| Jan 22, 2026 | 33.00 | 36.80 | 33.00 | 36.80 | 36.80 | 11.52% | 218 |
| Jan 21, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - | - |
| Jan 20, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | -5.71% | - |
| Jan 19, 2026 | 35.40 | 35.40 | 35.00 | 35.00 | 35.00 | - | 300 |
| Jan 16, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | - |
| Jan 15, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -0.57% | - |
| Jan 14, 2026 | 36.40 | 38.00 | 35.20 | 35.20 | 35.20 | -3.83% | 634 |
| Jan 13, 2026 | 36.40 | 36.60 | 36.40 | 36.60 | 36.60 | 0.55% | 14 |
| Jan 12, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | -5.70% | - |
| Jan 9, 2026 | 36.40 | 38.60 | 36.40 | 38.60 | 38.60 | 6.04% | 267 |
| Jan 8, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | -5.21% | - |
| Jan 7, 2026 | 36.20 | 38.40 | 36.20 | 38.40 | 38.40 | - | 93 |
| Jan 6, 2026 | 36.20 | 38.40 | 36.20 | 38.40 | 38.40 | 6.08% | 4 |
| Jan 5, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | - | - |
| Jan 2, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | - | - |
| Dec 30, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | - | - |
| Dec 29, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | - | - |
| Dec 23, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | - | - |
| Dec 22, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | - | - |
| Dec 19, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | 1.12% | - |
| Dec 18, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | - | - |
| Dec 17, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | - | - |
| Dec 16, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | -0.56% | - |
| Dec 15, 2025 | 36.20 | 36.20 | 36.00 | 36.00 | 36.00 | -1.10% | 272 |
| Dec 12, 2025 | 36.20 | 36.40 | 36.20 | 36.40 | 36.40 | 0.55% | 2 |
| Dec 11, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | - | - |
| Dec 10, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | -1.63% | - |
| Dec 9, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | - | 100 |
| Dec 8, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | - | - |
| Dec 5, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | - | - |
| Dec 4, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | - | - |
| Dec 3, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | - | - |
| Dec 2, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | - | - |
| Dec 1, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | -0.54% | - |
| Nov 28, 2025 | 36.80 | 37.00 | 36.80 | 37.00 | 37.00 | 0.54% | 2 |