BIOTON S.A. (WSE:BIO)
Poland
· Delayed Price · Currency is PLN 4.130
-0.040 (-0.96%)
Apr 29, 2026, 11:53 AM CET
BIOTON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 4.18 | 4.18 | 4.12 | 4.16 | - | -0.48% | 15,244 |
| Apr 27, 2026 | 4.19 | 4.19 | 4.10 | 4.18 | 4.18 | -0.12% | 11,810 |
| Apr 24, 2026 | 4.12 | 4.19 | 4.12 | 4.19 | 4.19 | - | 4,019 |
| Apr 23, 2026 | 4.20 | 4.20 | 4.13 | 4.19 | 4.19 | -0.36% | 10,019 |
| Apr 22, 2026 | 4.13 | 4.20 | 4.11 | 4.20 | 4.20 | 1.20% | 23,303 |
| Apr 21, 2026 | 4.16 | 4.16 | 4.12 | 4.15 | 4.15 | -0.24% | 7,786 |
| Apr 20, 2026 | 4.20 | 4.21 | 4.13 | 4.16 | 4.16 | -0.95% | 16,857 |
| Apr 17, 2026 | 4.15 | 4.21 | 4.15 | 4.20 | 4.20 | -0.47% | 16,887 |
| Apr 16, 2026 | 4.20 | 4.22 | 4.17 | 4.22 | 4.22 | 1.69% | 23,703 |
| Apr 15, 2026 | 4.19 | 4.20 | 4.15 | 4.15 | 4.15 | -0.95% | 9,843 |
| Apr 14, 2026 | 4.14 | 4.19 | 4.14 | 4.19 | 4.19 | - | 17,130 |
| Apr 13, 2026 | 4.18 | 4.19 | 4.13 | 4.19 | 4.19 | - | 9,158 |
| Apr 10, 2026 | 4.19 | 4.19 | 4.13 | 4.19 | 4.19 | - | 15,611 |
| Apr 9, 2026 | 4.16 | 4.20 | 4.12 | 4.19 | 4.19 | 0.84% | 9,608 |
| Apr 8, 2026 | 4.20 | 4.26 | 4.05 | 4.16 | 4.16 | -2.46% | 56,733 |
| Apr 7, 2026 | 4.29 | 4.29 | 4.19 | 4.26 | 4.26 | -0.93% | 26,571 |
| Apr 2, 2026 | 4.29 | 4.33 | 4.25 | 4.30 | 4.30 | 0.23% | 5,630 |
| Apr 1, 2026 | 4.32 | 4.34 | 4.23 | 4.29 | 4.29 | -0.69% | 31,268 |
| Mar 31, 2026 | 4.30 | 4.35 | 4.22 | 4.32 | 4.32 | 0.47% | 32,390 |
| Mar 30, 2026 | 4.33 | 4.33 | 4.20 | 4.30 | 4.30 | - | 12,823 |
| Mar 27, 2026 | 4.26 | 4.33 | 4.17 | 4.30 | 4.30 | 2.38% | 66,282 |
| Mar 26, 2026 | 4.23 | 4.27 | 4.15 | 4.20 | 4.20 | -0.71% | 38,028 |
| Mar 25, 2026 | 4.24 | 4.26 | 4.16 | 4.23 | 4.23 | 1.44% | 26,518 |
| Mar 24, 2026 | 4.26 | 4.26 | 4.14 | 4.17 | 4.17 | -1.65% | 6,750 |
| Mar 23, 2026 | 4.24 | 4.26 | 4.01 | 4.24 | 4.24 | - | 54,511 |
| Mar 20, 2026 | 4.20 | 4.33 | 4.11 | 4.24 | 4.24 | 2.17% | 71,244 |
| Mar 19, 2026 | 4.23 | 4.23 | 4.11 | 4.15 | 4.15 | -0.72% | 28,959 |
| Mar 18, 2026 | 4.09 | 4.22 | 4.04 | 4.18 | 4.18 | 2.20% | 176,825 |
| Mar 17, 2026 | 4.10 | 4.11 | 4.04 | 4.09 | 4.09 | -0.24% | 25,444 |
| Mar 16, 2026 | 4.10 | 4.10 | 4.03 | 4.10 | 4.10 | -0.49% | 10,109 |
| Mar 13, 2026 | 4.04 | 4.12 | 4.02 | 4.12 | 4.12 | 0.24% | 9,832 |
| Mar 12, 2026 | 4.10 | 4.11 | 4.01 | 4.11 | 4.11 | -0.24% | 4,846 |
| Mar 11, 2026 | 4.15 | 4.16 | 4.01 | 4.12 | 4.12 | -0.72% | 14,149 |
| Mar 10, 2026 | 4.09 | 4.15 | 4.02 | 4.15 | 4.15 | 1.47% | 14,210 |
| Mar 9, 2026 | 4.12 | 4.12 | 3.98 | 4.09 | 4.09 | -1.21% | 43,125 |
| Mar 6, 2026 | 4.12 | 4.16 | 4.10 | 4.14 | 4.14 | 0.98% | 17,151 |
| Mar 5, 2026 | 4.15 | 4.17 | 4.09 | 4.10 | 4.10 | -1.91% | 9,181 |
| Mar 4, 2026 | 4.06 | 4.18 | 4.05 | 4.18 | 4.18 | 0.97% | 26,787 |
| Mar 3, 2026 | 4.23 | 4.24 | 3.99 | 4.14 | 4.14 | -3.50% | 95,546 |
| Mar 2, 2026 | 4.23 | 4.30 | 4.20 | 4.29 | 4.29 | -1.38% | 32,648 |
| Feb 27, 2026 | 4.26 | 4.35 | 4.21 | 4.35 | 4.35 | - | 19,076 |
| Feb 26, 2026 | 4.33 | 4.38 | 4.27 | 4.35 | 4.35 | 0.69% | 17,101 |
| Feb 25, 2026 | 4.22 | 4.35 | 4.22 | 4.32 | 4.32 | 2.37% | 18,388 |
| Feb 24, 2026 | 4.35 | 4.40 | 4.20 | 4.22 | 4.22 | -3.65% | 32,484 |
| Feb 23, 2026 | 4.23 | 4.40 | 4.16 | 4.38 | 4.38 | 3.55% | 60,201 |
| Feb 20, 2026 | 4.18 | 4.24 | 4.10 | 4.23 | 4.23 | 1.20% | 16,566 |
| Feb 19, 2026 | 4.16 | 4.18 | 4.07 | 4.18 | 4.18 | 0.48% | 26,433 |
| Feb 18, 2026 | 4.13 | 4.22 | 4.09 | 4.16 | 4.16 | -0.24% | 40,123 |
| Feb 17, 2026 | 4.10 | 4.17 | 4.05 | 4.17 | 4.17 | 2.46% | 55,441 |
| Feb 16, 2026 | 4.10 | 4.12 | 4.05 | 4.07 | 4.07 | -0.73% | 43,740 |
| Feb 13, 2026 | 4.04 | 4.11 | 4.00 | 4.10 | 4.10 | 1.49% | 33,682 |
| Feb 12, 2026 | 4.02 | 4.04 | 4.00 | 4.04 | 4.04 | 0.50% | 26,638 |
| Feb 11, 2026 | 3.94 | 4.02 | 3.94 | 4.02 | 4.02 | 1.77% | 32,386 |
| Feb 10, 2026 | 3.95 | 3.97 | 3.93 | 3.95 | 3.95 | - | 28,739 |
| Feb 9, 2026 | 3.91 | 3.95 | 3.89 | 3.95 | 3.95 | 0.51% | 156,907 |
| Feb 6, 2026 | 3.86 | 3.94 | 3.83 | 3.93 | 3.93 | -0.51% | 23,363 |
| Feb 5, 2026 | 3.96 | 3.98 | 3.88 | 3.95 | 3.95 | -0.25% | 24,965 |
| Feb 4, 2026 | 3.99 | 3.99 | 3.88 | 3.96 | 3.96 | -0.75% | 27,552 |
| Feb 3, 2026 | 3.97 | 3.99 | 3.93 | 3.99 | 3.99 | 1.01% | 23,919 |
| Feb 2, 2026 | 3.95 | 3.97 | 3.82 | 3.95 | 3.95 | -0.50% | 120,697 |
| Jan 30, 2026 | 3.99 | 3.99 | 3.91 | 3.97 | 3.97 | -0.75% | 19,478 |
| Jan 29, 2026 | 4.00 | 4.02 | 3.95 | 4.00 | 4.00 | -0.50% | 18,147 |
| Jan 28, 2026 | 4.05 | 4.05 | 4.00 | 4.02 | 4.02 | -0.74% | 15,456 |
| Jan 27, 2026 | 4.01 | 4.05 | 3.99 | 4.05 | 4.05 | 0.75% | 56,913 |
| Jan 26, 2026 | 3.96 | 4.02 | 3.95 | 4.02 | 4.02 | 0.50% | 14,181 |
| Jan 23, 2026 | 3.95 | 4.04 | 3.95 | 4.00 | 4.00 | -1.72% | 52,465 |
| Jan 22, 2026 | 4.07 | 4.08 | 4.02 | 4.07 | 4.07 | 0.49% | 23,781 |
| Jan 21, 2026 | 4.05 | 4.14 | 4.01 | 4.05 | 4.05 | - | 47,935 |
| Jan 20, 2026 | 4.05 | 4.06 | 3.98 | 4.05 | 4.05 | - | 16,064 |
| Jan 19, 2026 | 4.01 | 4.07 | 4.00 | 4.05 | 4.05 | -0.49% | 3,683 |
| Jan 16, 2026 | 4.07 | 4.07 | 4.01 | 4.07 | 4.07 | - | 17,407 |
| Jan 15, 2026 | 3.96 | 4.07 | 3.96 | 4.07 | 4.07 | 1.75% | 10,450 |
| Jan 14, 2026 | 4.08 | 4.08 | 3.95 | 4.00 | 4.00 | -1.96% | 39,928 |
| Jan 13, 2026 | 4.03 | 4.09 | 3.98 | 4.08 | 4.08 | 2.00% | 31,720 |
| Jan 12, 2026 | 3.97 | 4.06 | 3.97 | 4.00 | 4.00 | -1.72% | 18,480 |
| Jan 9, 2026 | 4.06 | 4.07 | 4.00 | 4.07 | 4.07 | - | 17,730 |
| Jan 8, 2026 | 4.08 | 4.10 | 3.97 | 4.07 | 4.07 | -0.25% | 21,066 |
| Jan 7, 2026 | 4.03 | 4.08 | 3.98 | 4.08 | 4.08 | 2.00% | 74,092 |
| Jan 5, 2026 | 3.95 | 4.00 | 3.89 | 4.00 | 4.00 | 1.27% | 39,648 |
| Jan 2, 2026 | 3.86 | 3.95 | 3.86 | 3.95 | 3.95 | 2.33% | 29,124 |
| Dec 30, 2025 | 3.89 | 3.95 | 3.81 | 3.86 | 3.86 | -0.77% | 38,247 |
| Dec 29, 2025 | 3.76 | 3.91 | 3.76 | 3.89 | 3.89 | 3.46% | 89,967 |
| Dec 23, 2025 | 3.70 | 3.78 | 3.65 | 3.76 | 3.76 | 0.53% | 50,572 |
| Dec 22, 2025 | 3.79 | 3.80 | 3.68 | 3.74 | 3.74 | -1.06% | 82,421 |
| Dec 19, 2025 | 3.85 | 3.91 | 3.78 | 3.78 | 3.78 | -2.58% | 52,818 |
| Dec 18, 2025 | 3.85 | 3.88 | 3.81 | 3.88 | 3.88 | -0.26% | 5,995 |
| Dec 17, 2025 | 3.89 | 3.94 | 3.79 | 3.89 | 3.89 | -1.27% | 48,577 |
| Dec 16, 2025 | 3.86 | 3.95 | 3.86 | 3.94 | 3.94 | -0.25% | 40,092 |
| Dec 15, 2025 | 3.90 | 3.95 | 3.80 | 3.95 | 3.95 | -0.75% | 44,442 |
| Dec 12, 2025 | 4.00 | 4.01 | 3.94 | 3.98 | 3.98 | -0.50% | 22,522 |
| Dec 11, 2025 | 4.00 | 4.01 | 3.93 | 4.00 | 4.00 | - | 39,183 |
| Dec 10, 2025 | 4.00 | 4.00 | 3.98 | 4.00 | 4.00 | - | 20,371 |
| Dec 9, 2025 | 4.00 | 4.07 | 3.98 | 4.00 | 4.00 | -0.99% | 38,434 |
| Dec 8, 2025 | 3.93 | 4.05 | 3.93 | 4.04 | 4.04 | 1.00% | 39,128 |
| 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 |