BIOTON S.A. (WSE:BIO)
Poland
· Delayed Price · Currency is PLN 4.000
+0.070 (1.78%)
At close: Dec 5, 2025
BIOTON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.90 | 4.00 | 3.90 | 4.00 | 4.00 | 1.78% | 48,946 |
| Dec 4, 2025 | 3.97 | 3.97 | 3.91 | 3.93 | 3.93 | -1.75% | 16,362 |
| Dec 3, 2025 | 4.02 | 4.02 | 3.93 | 4.00 | 4.00 | -0.50% | 8,514 |
| Dec 2, 2025 | 4.00 | 4.02 | 3.95 | 4.02 | 4.02 | 0.50% | 31,090 |
| Dec 1, 2025 | 3.91 | 4.00 | 3.91 | 4.00 | 4.00 | 1.01% | 35,436 |
| Nov 28, 2025 | 3.95 | 3.96 | 3.91 | 3.96 | 3.96 | 0.76% | 14,778 |
| Nov 27, 2025 | 3.88 | 3.95 | 3.88 | 3.93 | 3.93 | 1.29% | 10,870 |
| Nov 26, 2025 | 3.94 | 3.97 | 3.88 | 3.88 | 3.88 | -1.27% | 27,571 |
| Nov 25, 2025 | 3.94 | 3.94 | 3.88 | 3.93 | 3.93 | 1.29% | 10,054 |
| Nov 24, 2025 | 3.82 | 3.90 | 3.81 | 3.88 | 3.88 | -0.51% | 17,414 |
| Nov 21, 2025 | 3.92 | 3.94 | 3.77 | 3.90 | 3.90 | -0.51% | 75,063 |
| Nov 20, 2025 | 3.95 | 4.03 | 3.84 | 3.92 | 3.92 | -1.75% | 78,614 |
| Nov 19, 2025 | 4.01 | 4.05 | 3.96 | 3.99 | 3.99 | -0.50% | 52,576 |
| Nov 18, 2025 | 4.10 | 4.12 | 3.96 | 4.01 | 4.01 | -3.37% | 37,443 |
| Nov 17, 2025 | 4.15 | 4.15 | 4.08 | 4.15 | 4.15 | - | 28,419 |
| Nov 14, 2025 | 4.12 | 4.19 | 4.10 | 4.15 | 4.15 | -0.95% | 15,258 |
| Nov 13, 2025 | 4.14 | 4.20 | 4.11 | 4.19 | 4.19 | -0.24% | 38,598 |
| Nov 12, 2025 | 4.21 | 4.22 | 4.16 | 4.20 | 4.20 | -0.24% | 8,962 |
| Nov 10, 2025 | 4.15 | 4.22 | 4.15 | 4.21 | 4.21 | 0.96% | 8,919 |
| Nov 7, 2025 | 4.22 | 4.25 | 4.15 | 4.17 | 4.17 | -2.11% | 38,245 |
| Nov 6, 2025 | 4.22 | 4.26 | 4.19 | 4.26 | 4.26 | - | 11,697 |
| Nov 5, 2025 | 4.23 | 4.26 | 4.22 | 4.26 | 4.26 | -0.23% | 4,143 |
| Nov 4, 2025 | 4.28 | 4.28 | 4.22 | 4.27 | 4.27 | -0.23% | 11,897 |
| Nov 3, 2025 | 4.23 | 4.29 | 4.21 | 4.28 | 4.28 | - | 14,682 |
| Oct 31, 2025 | 4.32 | 4.35 | 4.19 | 4.28 | 4.28 | 0.71% | 43,994 |
| Oct 30, 2025 | 4.26 | 4.27 | 4.20 | 4.25 | 4.25 | - | 10,560 |
| Oct 29, 2025 | 4.18 | 4.28 | 4.17 | 4.25 | 4.25 | 0.47% | 22,369 |
| Oct 28, 2025 | 4.26 | 4.26 | 4.17 | 4.23 | 4.23 | -0.94% | 38,186 |
| Oct 27, 2025 | 4.30 | 4.34 | 4.18 | 4.27 | 4.27 | -0.70% | 37,458 |
| Oct 24, 2025 | 4.29 | 4.30 | 4.25 | 4.30 | 4.30 | 0.23% | 13,677 |
| Oct 23, 2025 | 4.26 | 4.30 | 4.26 | 4.29 | 4.29 | -0.23% | 5,359 |
| Oct 22, 2025 | 4.22 | 4.30 | 4.17 | 4.30 | 4.30 | 1.90% | 29,442 |
| Oct 21, 2025 | 4.19 | 4.22 | 4.15 | 4.22 | 4.22 | 0.48% | 55,090 |
| Oct 20, 2025 | 4.19 | 4.25 | 4.19 | 4.20 | 4.20 | -1.18% | 52,063 |
| Oct 17, 2025 | 4.24 | 4.25 | 4.18 | 4.25 | 4.25 | 0.24% | 10,880 |
| Oct 16, 2025 | 4.22 | 4.25 | 4.20 | 4.24 | 4.24 | -0.24% | 23,420 |
| Oct 15, 2025 | 4.25 | 4.30 | 4.21 | 4.25 | 4.25 | -1.16% | 33,578 |
| Oct 14, 2025 | 4.30 | 4.30 | 4.21 | 4.30 | 4.30 | - | 9,942 |
| Oct 13, 2025 | 4.26 | 4.30 | 4.16 | 4.30 | 4.30 | - | 36,709 |
| Oct 10, 2025 | 4.28 | 4.30 | 4.26 | 4.30 | 4.30 | -0.46% | 11,682 |
| Oct 9, 2025 | 4.38 | 4.38 | 4.26 | 4.32 | 4.32 | -1.37% | 18,888 |
| Oct 8, 2025 | 4.35 | 4.40 | 4.35 | 4.38 | 4.38 | -0.23% | 36,987 |
| Oct 7, 2025 | 4.35 | 4.40 | 4.30 | 4.39 | 4.39 | -0.23% | 36,629 |
| Oct 6, 2025 | 4.41 | 4.42 | 4.35 | 4.40 | 4.40 | -0.23% | 8,239 |
| Oct 3, 2025 | 4.38 | 4.42 | 4.35 | 4.41 | 4.41 | -1.12% | 27,576 |
| Oct 2, 2025 | 4.42 | 4.46 | 4.38 | 4.46 | 4.46 | 1.36% | 12,462 |
| Oct 1, 2025 | 4.40 | 4.40 | 4.36 | 4.40 | 4.40 | -0.68% | 30,863 |
| Sep 30, 2025 | 4.49 | 4.49 | 4.30 | 4.43 | 4.43 | -1.12% | 28,733 |
| Sep 29, 2025 | 4.50 | 4.50 | 4.39 | 4.48 | 4.48 | -0.44% | 34,468 |
| Sep 26, 2025 | 4.50 | 4.50 | 4.45 | 4.50 | 4.50 | -1.10% | 7,116 |
| Sep 25, 2025 | 4.55 | 4.58 | 4.46 | 4.55 | 4.55 | - | 28,697 |
| Sep 24, 2025 | 4.44 | 4.55 | 4.44 | 4.55 | 4.55 | 1.11% | 25,460 |
| Sep 23, 2025 | 4.47 | 4.50 | 4.44 | 4.50 | 4.50 | 0.22% | 9,442 |
| Sep 22, 2025 | 4.54 | 4.54 | 4.43 | 4.49 | 4.49 | -0.22% | 15,000 |
| Sep 19, 2025 | 4.50 | 4.50 | 4.43 | 4.50 | 4.50 | - | 37,585 |
| Sep 18, 2025 | 4.40 | 4.55 | 4.39 | 4.50 | 4.50 | 0.22% | 96,697 |
| Sep 17, 2025 | 4.40 | 4.60 | 4.33 | 4.49 | 4.49 | 2.51% | 91,071 |
| Sep 16, 2025 | 4.34 | 4.38 | 4.28 | 4.38 | 4.38 | 0.92% | 123,027 |
| Sep 15, 2025 | 4.17 | 4.34 | 4.17 | 4.34 | 4.34 | 4.08% | 96,408 |
| Sep 12, 2025 | 4.11 | 4.17 | 4.11 | 4.17 | 4.17 | - | 21,607 |
| Sep 11, 2025 | 4.11 | 4.17 | 4.11 | 4.17 | 4.17 | 0.24% | 20,024 |
| Sep 10, 2025 | 4.19 | 4.19 | 4.10 | 4.16 | 4.16 | -0.24% | 16,475 |
| Sep 9, 2025 | 4.11 | 4.17 | 4.11 | 4.17 | 4.17 | 0.97% | 27,581 |
| Sep 8, 2025 | 4.17 | 4.17 | 4.10 | 4.13 | 4.13 | -1.43% | 31,328 |
| Sep 5, 2025 | 4.17 | 4.19 | 4.13 | 4.19 | 4.19 | 0.48% | 12,432 |
| Sep 4, 2025 | 4.16 | 4.17 | 4.11 | 4.17 | 4.17 | 0.24% | 9,927 |
| Sep 3, 2025 | 4.11 | 4.17 | 4.10 | 4.16 | 4.16 | -0.24% | 13,595 |
| Sep 2, 2025 | 4.15 | 4.18 | 4.10 | 4.17 | 4.17 | - | 13,901 |
| Sep 1, 2025 | 4.17 | 4.17 | 4.06 | 4.17 | 4.17 | 0.48% | 29,753 |
| Aug 29, 2025 | 4.11 | 4.15 | 4.11 | 4.15 | 4.15 | -0.48% | 18,461 |
| Aug 28, 2025 | 4.13 | 4.17 | 4.11 | 4.17 | 4.17 | -0.24% | 9,109 |
| Aug 27, 2025 | 4.20 | 4.20 | 4.15 | 4.18 | 4.18 | -1.18% | 12,003 |
| Aug 26, 2025 | 4.19 | 4.24 | 4.11 | 4.23 | 4.23 | 0.95% | 27,381 |
| Aug 25, 2025 | 4.20 | 4.20 | 4.14 | 4.19 | 4.19 | 0.24% | 11,549 |
| Aug 22, 2025 | 4.16 | 4.18 | 4.10 | 4.18 | 4.18 | 0.48% | 8,550 |
| Aug 21, 2025 | 4.10 | 4.16 | 4.10 | 4.16 | 4.16 | - | 10,710 |
| Aug 20, 2025 | 4.16 | 4.16 | 4.06 | 4.16 | 4.16 | - | 9,415 |
| Aug 19, 2025 | 4.12 | 4.18 | 4.04 | 4.16 | 4.16 | 0.97% | 18,730 |
| Aug 18, 2025 | 4.25 | 4.28 | 3.94 | 4.12 | 4.12 | -3.96% | 144,770 |
| Aug 14, 2025 | 4.37 | 4.45 | 4.18 | 4.29 | 4.29 | -3.60% | 50,658 |
| Aug 13, 2025 | 4.47 | 4.47 | 4.30 | 4.45 | 4.45 | -0.67% | 25,124 |
| Aug 12, 2025 | 4.41 | 4.48 | 4.41 | 4.48 | 4.48 | - | 26,687 |
| Aug 11, 2025 | 4.42 | 4.49 | 4.42 | 4.48 | 4.48 | 1.59% | 13,537 |
| Aug 8, 2025 | 4.48 | 4.49 | 4.40 | 4.41 | 4.41 | -1.56% | 13,128 |
| Aug 7, 2025 | 4.40 | 4.54 | 4.40 | 4.48 | 4.48 | 1.36% | 23,925 |
| Aug 6, 2025 | 4.44 | 4.44 | 4.35 | 4.42 | 4.42 | -0.45% | 12,386 |
| Aug 5, 2025 | 4.41 | 4.44 | 4.31 | 4.44 | 4.44 | 0.23% | 9,791 |
| Aug 4, 2025 | 4.55 | 4.59 | 4.16 | 4.43 | 4.43 | -1.56% | 196,311 |
| Aug 1, 2025 | 4.55 | 4.59 | 4.38 | 4.50 | 4.50 | -1.75% | 90,778 |
| Jul 31, 2025 | 4.61 | 4.65 | 4.53 | 4.58 | 4.58 | -1.51% | 26,824 |
| Jul 30, 2025 | 4.68 | 4.70 | 4.51 | 4.65 | 4.65 | - | 117,610 |
| Jul 29, 2025 | 4.42 | 4.65 | 4.42 | 4.65 | 4.65 | 5.68% | 355,017 |
| Jul 28, 2025 | 4.12 | 4.43 | 4.12 | 4.40 | 4.40 | 6.80% | 421,519 |
| Jul 25, 2025 | 4.05 | 4.13 | 4.05 | 4.12 | 4.12 | - | 13,911 |
| Jul 24, 2025 | 4.08 | 4.14 | 4.08 | 4.12 | 4.12 | 0.49% | 80,321 |
| Jul 23, 2025 | 4.15 | 4.15 | 4.09 | 4.10 | 4.10 | -1.20% | 19,918 |
| Jul 22, 2025 | 4.16 | 4.16 | 4.10 | 4.15 | 4.15 | -0.24% | 6,277 |
| Jul 21, 2025 | 4.16 | 4.16 | 4.10 | 4.16 | 4.16 | - | 22,104 |
| Jul 18, 2025 | 4.14 | 4.18 | 4.08 | 4.16 | 4.16 | -0.48% | 46,779 |
| Jul 17, 2025 | 4.13 | 4.18 | 4.10 | 4.18 | 4.18 | - | 100,796 |