Biotest Aktiengesellschaft (HAM:BIO3)
Germany
· Delayed Price · Currency is EUR 32.20
0.00 (0.00%)
At close: Apr 28, 2026
HAM:BIO3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 32.20 | 32.40 | 32.20 | 32.20 | 32.20 | - | 3,300 |
| Apr 27, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | - | - |
| Apr 24, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | - | - |
| Apr 23, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | - | 429 |
| Apr 22, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | - | - |
| Apr 21, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | - | 1,400 |
| Apr 20, 2026 | 29.20 | 32.20 | 29.20 | 32.20 | 32.20 | - | 599 |
| Apr 17, 2026 | 32.00 | 32.20 | 32.00 | 32.20 | 32.20 | 0.63% | 300 |
| Apr 16, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | - |
| Apr 15, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | - |
| Apr 14, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | 60 |
| Apr 13, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | - |
| Apr 10, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | -0.62% | - |
| Apr 9, 2026 | 32.00 | 32.20 | 32.00 | 32.20 | 32.20 | 0.63% | 30 |
| Apr 8, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | - |
| Apr 7, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | -1.23% | 160 |
| Apr 2, 2026 | 32.00 | 32.40 | 32.00 | 32.40 | 32.40 | - | 100 |
| Apr 1, 2026 | 32.00 | 32.40 | 32.00 | 32.40 | 32.40 | 1.25% | 40 |
| Mar 31, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | - |
| Mar 30, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | - |
| Mar 27, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | - |
| Mar 26, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | 100 |
| Mar 25, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 0.63% | 500 |
| Mar 24, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | - | - |
| Mar 23, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | - | - |
| Mar 20, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | - | - |
| Mar 19, 2026 | 32.00 | 32.00 | 31.80 | 31.80 | 31.80 | - | 369 |
| Mar 18, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | - | 210 |
| Mar 17, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | - | - |
| Mar 16, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | - | 15 |
| Mar 13, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | -0.62% | - |
| Mar 12, 2026 | 31.80 | 32.00 | 31.80 | 32.00 | 32.00 | 0.63% | 5 |
| Mar 11, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | - | 10 |
| Mar 10, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | - | 69 |
| Mar 9, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | - | 100 |
| Mar 6, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | - | - |
| Mar 5, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | - | - |
| Mar 4, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | - | - |
| Mar 3, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | - | 80 |
| Mar 2, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | - | 250 |
| Feb 27, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | - | - |
| Feb 26, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | - | - |
| Feb 25, 2026 | 31.80 | 32.00 | 31.80 | 31.80 | 31.80 | - | 303 |
| Feb 24, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | - | - |
| Feb 23, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | - | - |
| Feb 20, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | - | - |
| Feb 19, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | - | 190 |
| Feb 18, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | - | - |
| Feb 17, 2026 | 31.80 | 32.00 | 31.80 | 31.80 | 31.80 | - | 215 |
| Feb 16, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | - | - |
| Feb 13, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | -0.62% | 134 |
| Feb 12, 2026 | 31.80 | 32.00 | 31.80 | 32.00 | 32.00 | 0.63% | 4 |
| Feb 11, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | - | 210 |
| Feb 10, 2026 | 31.80 | 32.00 | 31.80 | 31.80 | 31.80 | -3.05% | 578 |
| Feb 9, 2026 | 29.00 | 32.80 | 29.00 | 32.80 | 32.80 | 3.14% | 1,389 |
| Feb 6, 2026 | 32.00 | 32.00 | 31.80 | 31.80 | 31.80 | - | 500 |
| Feb 5, 2026 | 31.60 | 31.80 | 31.60 | 31.80 | 31.80 | 0.63% | 450 |
| Feb 4, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | - | 105 |
| Feb 3, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | - | - |
| Feb 2, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | - | 77 |
| Jan 30, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | - | 375 |
| Jan 29, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | - | - |
| Jan 28, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | - | 30 |
| Jan 27, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | - | 99 |
| Jan 26, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | - | 325 |
| Jan 23, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | - | - |
| Jan 22, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | - | 1 |
| Jan 21, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | - | - |
| Jan 20, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | - | 55 |
| Jan 19, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | - | 30 |
| Jan 16, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | - | 54 |
| Jan 15, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | - | 792 |
| Jan 14, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | - | 153 |
| Jan 13, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | - | 150 |
| Jan 12, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | - | - |
| Jan 9, 2026 | 31.60 | 32.80 | 31.60 | 31.60 | 31.60 | - | 201 |
| Jan 8, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | - | 100 |
| Jan 7, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | - | 225 |
| Jan 6, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | - | - |
| Jan 5, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | - | 450 |
| Jan 2, 2026 | 30.00 | 31.60 | 30.00 | 31.60 | 31.60 | - | 350 |
| Dec 30, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | 0.64% | - |
| Dec 29, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | -0.63% | 31 |
| Dec 23, 2025 | 31.40 | 31.60 | 31.40 | 31.60 | 31.60 | 0.64% | 31 |
| Dec 22, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | - | 29 |
| Dec 19, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | -0.63% | - |
| Dec 18, 2025 | 31.40 | 32.80 | 31.40 | 31.60 | 31.60 | - | 26 |
| Dec 17, 2025 | 28.00 | 32.80 | 28.00 | 31.60 | 31.60 | 0.64% | 716 |
| Dec 16, 2025 | 31.40 | 31.40 | 29.20 | 31.40 | 31.40 | - | 1,326 |
| Dec 15, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | - | 745 |
| Dec 12, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | - | 110 |
| Dec 11, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | - | 1,822 |
| Dec 10, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | - | 65 |
| Dec 9, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | -0.63% | - |
| Dec 8, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | 1.94% | 55 |
| Dec 5, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -2.52% | - |
| Dec 4, 2025 | 31.00 | 31.80 | 31.00 | 31.80 | 31.80 | 2.58% | 110 |
| Dec 3, 2025 | 30.80 | 31.00 | 30.80 | 31.00 | 31.00 | 0.65% | 1,500 |
| Dec 2, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | -4.35% | 150 |
| Dec 1, 2025 | 30.80 | 32.20 | 30.80 | 32.20 | 32.20 | 4.55% | 424 |