Biohit Oyj (HEL:BIOBV)
Finland
· Delayed Price · Currency is EUR 2.380
-0.070 (-2.86%)
At close: Mar 9, 2026
Biohit Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 2.46 | 2.47 | 2.38 | 2.38 | 2.38 | -2.86% | 15,699 |
| Mar 6, 2026 | 2.50 | 2.52 | 2.45 | 2.45 | 2.45 | -2.00% | 6,938 |
| Mar 5, 2026 | 2.48 | 2.52 | 2.47 | 2.50 | 2.50 | 0.40% | 4,409 |
| Mar 4, 2026 | 2.48 | 2.53 | 2.47 | 2.49 | 2.49 | -0.40% | 5,559 |
| Mar 3, 2026 | 2.59 | 2.67 | 2.50 | 2.50 | 2.50 | -3.10% | 10,269 |
| Mar 2, 2026 | 2.50 | 2.68 | 2.50 | 2.58 | 2.58 | 4.03% | 7,463 |
| Feb 27, 2026 | 2.56 | 2.56 | 2.48 | 2.48 | 2.48 | -3.50% | 6,002 |
| Feb 26, 2026 | 2.52 | 2.60 | 2.46 | 2.57 | 2.57 | 3.63% | 9,115 |
| Feb 25, 2026 | 2.48 | 2.49 | 2.44 | 2.48 | 2.48 | 0.40% | 8,412 |
| Feb 24, 2026 | 2.57 | 2.57 | 2.44 | 2.47 | 2.47 | -4.26% | 38,250 |
| Feb 23, 2026 | 2.58 | 2.63 | 2.52 | 2.58 | 2.58 | -1.90% | 25,525 |
| Feb 20, 2026 | 2.75 | 2.84 | 2.60 | 2.63 | 2.63 | -4.36% | 47,809 |
| Feb 19, 2026 | 2.81 | 2.81 | 2.74 | 2.75 | 2.75 | -1.43% | 18,753 |
| Feb 18, 2026 | 2.93 | 2.93 | 2.75 | 2.79 | 2.79 | -2.79% | 16,175 |
| Feb 17, 2026 | 2.86 | 2.88 | 2.81 | 2.87 | 2.87 | 0.70% | 5,602 |
| Feb 16, 2026 | 2.92 | 3.02 | 2.80 | 2.85 | 2.85 | -2.40% | 19,440 |
| Feb 13, 2026 | 2.88 | 2.96 | 2.87 | 2.92 | 2.92 | 1.04% | 13,432 |
| Feb 12, 2026 | 3.15 | 3.15 | 2.80 | 2.89 | 2.89 | -5.86% | 47,269 |
| Feb 11, 2026 | 3.21 | 3.40 | 3.05 | 3.07 | 3.07 | -2.85% | 47,755 |
| Feb 10, 2026 | 3.36 | 3.38 | 3.03 | 3.16 | 3.16 | -5.95% | 29,214 |
| Feb 9, 2026 | 3.36 | 3.36 | 3.27 | 3.36 | 3.36 | 0.60% | 5,140 |
| Feb 6, 2026 | 3.32 | 3.36 | 3.20 | 3.34 | 3.34 | 0.60% | 7,732 |
| Feb 5, 2026 | 3.38 | 3.38 | 3.28 | 3.32 | 3.32 | -0.90% | 4,794 |
| Feb 4, 2026 | 3.35 | 3.38 | 3.32 | 3.35 | 3.35 | 0.90% | 2,688 |
| Feb 3, 2026 | 3.38 | 3.38 | 3.32 | 3.32 | 3.32 | -1.78% | 2,756 |
| Feb 2, 2026 | 3.33 | 3.39 | 3.31 | 3.38 | 3.38 | 2.11% | 5,248 |
| Jan 30, 2026 | 3.38 | 3.38 | 3.31 | 3.31 | 3.31 | -1.49% | 6,060 |
| Jan 29, 2026 | 3.35 | 3.40 | 3.35 | 3.36 | 3.36 | 0.30% | 4,534 |
| Jan 28, 2026 | 3.28 | 3.41 | 3.28 | 3.35 | 3.35 | 2.13% | 17,588 |
| Jan 27, 2026 | 3.31 | 3.31 | 3.21 | 3.28 | 3.28 | 0.92% | 8,001 |
| Jan 26, 2026 | 3.32 | 3.32 | 3.23 | 3.25 | 3.25 | -2.11% | 8,687 |
| Jan 23, 2026 | 3.29 | 3.32 | 3.24 | 3.32 | 3.32 | 0.91% | 10,742 |
| Jan 22, 2026 | 3.27 | 3.30 | 3.22 | 3.29 | 3.29 | 0.92% | 5,312 |
| Jan 21, 2026 | 3.23 | 3.27 | 3.22 | 3.26 | 3.26 | 0.62% | 12,420 |
| Jan 20, 2026 | 3.31 | 3.31 | 3.23 | 3.24 | 3.24 | -2.41% | 5,406 |
| Jan 19, 2026 | 3.35 | 3.39 | 3.24 | 3.32 | 3.32 | -2.64% | 8,560 |
| Jan 16, 2026 | 3.40 | 3.48 | 3.37 | 3.41 | 3.41 | 2.40% | 27,240 |
| Jan 15, 2026 | 3.30 | 3.33 | 3.21 | 3.33 | 3.33 | 0.91% | 2,114 |
| Jan 14, 2026 | 3.37 | 3.37 | 3.22 | 3.30 | 3.30 | -2.94% | 33,930 |
| Jan 13, 2026 | 3.49 | 3.51 | 3.36 | 3.40 | 3.40 | -2.02% | 7,902 |
| Jan 12, 2026 | 3.55 | 3.55 | 3.44 | 3.47 | 3.47 | -2.80% | 7,065 |
| Jan 9, 2026 | 3.55 | 3.57 | 3.47 | 3.57 | 3.57 | 0.85% | 6,445 |
| Jan 8, 2026 | 3.51 | 3.56 | 3.48 | 3.54 | 3.54 | 1.14% | 4,308 |
| Jan 7, 2026 | 3.49 | 3.60 | 3.49 | 3.50 | 3.50 | 0.57% | 3,837 |
| Jan 5, 2026 | 3.68 | 3.68 | 3.48 | 3.48 | 3.48 | -3.33% | 14,920 |
| Jan 2, 2026 | 3.69 | 3.69 | 3.60 | 3.60 | 3.60 | -2.44% | 11,248 |
| Dec 30, 2025 | 3.51 | 3.69 | 3.51 | 3.69 | 3.69 | 4.83% | 13,179 |
| Dec 29, 2025 | 3.52 | 3.60 | 3.52 | 3.52 | 3.52 | 0.57% | 4,807 |
| Dec 23, 2025 | 3.46 | 3.57 | 3.46 | 3.50 | 3.50 | 1.16% | 8,161 |
| Dec 22, 2025 | 3.56 | 3.59 | 3.46 | 3.46 | 3.46 | -2.81% | 4,448 |
| Dec 19, 2025 | 3.60 | 3.66 | 3.54 | 3.56 | 3.56 | -1.11% | 5,166 |
| Dec 18, 2025 | 3.53 | 3.60 | 3.52 | 3.60 | 3.60 | 2.27% | 13,472 |
| Dec 17, 2025 | 3.71 | 3.72 | 3.52 | 3.52 | 3.52 | -4.86% | 10,462 |
| Dec 16, 2025 | 3.67 | 3.73 | 3.65 | 3.70 | 3.70 | 1.09% | 16,055 |
| Dec 15, 2025 | 3.69 | 3.70 | 3.55 | 3.66 | 3.66 | -0.81% | 12,505 |
| Dec 12, 2025 | 3.62 | 3.78 | 3.62 | 3.69 | 3.69 | 1.93% | 23,374 |
| Dec 11, 2025 | 3.70 | 3.78 | 3.62 | 3.62 | 3.62 | -1.63% | 21,844 |
| Dec 10, 2025 | 3.60 | 3.68 | 3.55 | 3.68 | 3.68 | 2.22% | 24,221 |
| Dec 9, 2025 | 3.60 | 3.64 | 3.56 | 3.60 | 3.60 | 1.12% | 8,414 |
| Dec 8, 2025 | 3.54 | 3.60 | 3.52 | 3.56 | 3.56 | 0.56% | 18,468 |
| Dec 5, 2025 | 3.59 | 3.59 | 3.50 | 3.54 | 3.54 | -1.12% | 5,042 |
| Dec 4, 2025 | 3.60 | 3.63 | 3.55 | 3.58 | 3.58 | -0.56% | 8,391 |
| Dec 3, 2025 | 3.64 | 3.64 | 3.52 | 3.60 | 3.60 | -1.10% | 3,911 |
| Dec 2, 2025 | 3.56 | 3.68 | 3.56 | 3.64 | 3.64 | 2.25% | 18,382 |
| Dec 1, 2025 | 3.42 | 3.69 | 3.42 | 3.56 | 3.56 | 4.09% | 19,762 |
| Nov 28, 2025 | 3.43 | 3.56 | 3.41 | 3.42 | 3.42 | 1.18% | 818,685 |
| Nov 27, 2025 | 3.36 | 3.40 | 3.30 | 3.38 | 3.38 | 0.60% | 4,933 |
| Nov 26, 2025 | 3.33 | 3.36 | 3.32 | 3.36 | 3.36 | 0.90% | 8,753 |
| Nov 25, 2025 | 3.30 | 3.37 | 3.28 | 3.33 | 3.33 | 0.60% | 3,309 |
| Nov 24, 2025 | 3.30 | 3.38 | 3.25 | 3.31 | 3.31 | 0.61% | 4,900 |
| Nov 21, 2025 | 3.24 | 3.33 | 3.18 | 3.29 | 3.29 | 1.54% | 4,160 |
| Nov 20, 2025 | 3.25 | 3.31 | 3.24 | 3.24 | 3.24 | 0.31% | 5,181 |
| Nov 19, 2025 | 3.30 | 3.31 | 3.23 | 3.23 | 3.23 | -2.42% | 7,354 |
| Nov 18, 2025 | 3.30 | 3.32 | 3.23 | 3.31 | 3.31 | 0.30% | 8,359 |
| Nov 17, 2025 | 3.38 | 3.38 | 3.30 | 3.30 | 3.30 | -2.65% | 12,882 |
| Nov 14, 2025 | 3.44 | 3.44 | 3.32 | 3.39 | 3.39 | -1.45% | 10,409 |
| Nov 13, 2025 | 3.58 | 3.58 | 3.32 | 3.44 | 3.44 | -3.91% | 63,669 |
| Nov 12, 2025 | 3.07 | 3.74 | 3.07 | 3.58 | 3.58 | 15.48% | 209,111 |
| Nov 11, 2025 | 3.10 | 3.14 | 3.07 | 3.10 | 3.10 | 0.98% | 8,735 |
| Nov 10, 2025 | 3.19 | 3.25 | 3.06 | 3.07 | 3.07 | 0.33% | 21,817 |
| Nov 7, 2025 | 3.14 | 3.15 | 3.03 | 3.06 | 3.06 | -2.55% | 6,357 |
| Nov 6, 2025 | 3.00 | 3.15 | 3.00 | 3.14 | 3.14 | 5.02% | 6,812 |
| Nov 5, 2025 | 2.99 | 3.14 | 2.93 | 2.99 | 2.99 | - | 509,429 |
| Nov 4, 2025 | 3.09 | 3.09 | 2.95 | 2.99 | 2.99 | -1.97% | 11,552 |
| Nov 3, 2025 | 3.19 | 3.19 | 3.05 | 3.05 | 3.05 | -0.97% | 1,775 |
| Oct 31, 2025 | 3.04 | 3.10 | 3.04 | 3.08 | 3.08 | 1.32% | 5,115 |
| Oct 30, 2025 | 3.08 | 3.11 | 3.02 | 3.04 | 3.04 | -1.30% | 3,963 |
| Oct 29, 2025 | 3.11 | 3.14 | 3.04 | 3.08 | 3.08 | -0.96% | 8,051 |
| Oct 28, 2025 | 3.04 | 3.15 | 3.04 | 3.11 | 3.11 | 2.30% | 5,858 |
| Oct 27, 2025 | 3.06 | 3.08 | 3.01 | 3.04 | 3.04 | 1.00% | 9,907 |
| Oct 24, 2025 | 3.05 | 3.08 | 3.00 | 3.01 | 3.01 | -1.31% | 2,906 |
| Oct 23, 2025 | 3.12 | 3.18 | 3.05 | 3.05 | 3.05 | -2.24% | 8,425 |
| Oct 22, 2025 | 3.07 | 3.12 | 3.06 | 3.12 | 3.12 | 1.63% | 8,191 |
| Oct 21, 2025 | 3.02 | 3.13 | 3.02 | 3.07 | 3.07 | 0.99% | 1,116 |
| Oct 20, 2025 | 3.03 | 3.06 | 3.01 | 3.04 | 3.04 | 0.66% | 2,526 |
| Oct 17, 2025 | 3.14 | 3.14 | 3.00 | 3.02 | 3.02 | -3.21% | 11,406 |
| Oct 16, 2025 | 3.07 | 3.29 | 3.07 | 3.12 | 3.12 | 2.63% | 26,787 |
| Oct 15, 2025 | 2.89 | 3.08 | 2.89 | 3.04 | 3.04 | 1.67% | 10,282 |
| Oct 14, 2025 | 2.95 | 2.99 | 2.84 | 2.99 | 2.99 | 1.36% | 8,650 |
| Oct 13, 2025 | 3.02 | 3.05 | 2.95 | 2.95 | 2.95 | -1.99% | 5,947 |