Bio Planet S.A. (WSE:BIP)
Poland
· Delayed Price · Currency is PLN 28.30
+2.30 (8.85%)
At close: Mar 6, 2026
Bio Planet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 25.20 | 28.30 | 24.30 | 28.30 | 28.30 | 8.85% | 2,137 |
| Mar 5, 2026 | 26.00 | 26.00 | 25.20 | 26.00 | 26.00 | - | 199 |
| Mar 4, 2026 | 26.10 | 27.00 | 25.10 | 26.00 | 26.00 | -3.70% | 719 |
| Mar 3, 2026 | 23.90 | 28.50 | 23.90 | 27.00 | 27.00 | 12.50% | 2,931 |
| Mar 2, 2026 | 24.00 | 25.00 | 23.80 | 24.00 | 24.00 | -0.83% | 1,915 |
| Feb 27, 2026 | 25.70 | 25.70 | 24.10 | 24.20 | 24.20 | -6.92% | 970 |
| Feb 26, 2026 | 26.00 | 26.00 | 25.70 | 26.00 | 26.00 | - | 9 |
| Feb 25, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | 21 |
| Feb 24, 2026 | 26.90 | 27.00 | 26.00 | 26.00 | 26.00 | -3.35% | 582 |
| Feb 23, 2026 | 27.00 | 28.40 | 26.20 | 26.90 | 26.90 | -5.61% | 1,180 |
| Feb 20, 2026 | 25.90 | 28.50 | 25.80 | 28.50 | 28.50 | 10.04% | 395 |
| Feb 19, 2026 | 24.70 | 25.90 | 24.70 | 25.90 | 25.90 | 3.60% | 647 |
| Feb 18, 2026 | 25.30 | 26.00 | 25.00 | 25.00 | 25.00 | -3.85% | 1,507 |
| Feb 17, 2026 | 26.00 | 26.00 | 25.40 | 26.00 | 26.00 | -2.26% | 968 |
| Feb 16, 2026 | 27.90 | 27.90 | 26.30 | 26.60 | 26.60 | -5.00% | 1,762 |
| Feb 13, 2026 | 25.80 | 28.00 | 25.80 | 28.00 | 28.00 | 8.11% | 2,063 |
| Feb 12, 2026 | 24.90 | 26.70 | 24.90 | 25.90 | 25.90 | 4.02% | 4,163 |
| Feb 11, 2026 | 24.20 | 25.00 | 23.50 | 24.90 | 24.90 | 1.22% | 2,554 |
| Feb 10, 2026 | 25.00 | 26.00 | 23.90 | 24.60 | 24.60 | -1.60% | 2,837 |
| Feb 9, 2026 | 25.80 | 25.90 | 24.20 | 25.00 | 25.00 | -3.47% | 1,940 |
| Feb 6, 2026 | 27.00 | 27.00 | 25.00 | 25.90 | 25.90 | -0.77% | 1,852 |
| Feb 5, 2026 | 29.00 | 29.00 | 25.20 | 26.10 | 26.10 | -10.00% | 3,063 |
| Feb 4, 2026 | 28.90 | 29.40 | 28.00 | 29.00 | 29.00 | 1.05% | 1,453 |
| Feb 3, 2026 | 33.60 | 34.20 | 28.00 | 28.70 | 28.70 | -16.08% | 15,722 |
| Feb 2, 2026 | 35.60 | 35.80 | 33.60 | 34.20 | 34.20 | -9.04% | 2,018 |
| Jan 30, 2026 | 30.30 | 37.60 | 30.00 | 37.60 | 37.60 | 24.09% | 4,877 |
| Jan 29, 2026 | 32.50 | 32.50 | 30.30 | 30.30 | 30.30 | -6.77% | 2,825 |
| Jan 28, 2026 | 32.20 | 32.50 | 31.00 | 32.50 | 32.50 | 3.83% | 1,357 |
| Jan 27, 2026 | 32.30 | 32.40 | 31.30 | 31.30 | 31.30 | -3.40% | 955 |
| Jan 26, 2026 | 32.00 | 32.40 | 30.00 | 32.40 | 32.40 | 0.93% | 4,943 |
| Jan 23, 2026 | 35.40 | 35.40 | 32.10 | 32.10 | 32.10 | -10.34% | 6,981 |
| Jan 22, 2026 | 36.60 | 36.60 | 34.50 | 35.80 | 35.80 | 1.13% | 1,726 |
| Jan 21, 2026 | 35.00 | 37.60 | 33.00 | 35.40 | 35.40 | 1.14% | 4,326 |
| Jan 20, 2026 | 34.00 | 35.30 | 33.80 | 35.00 | 35.00 | 6.06% | 2,580 |
| Jan 19, 2026 | 31.50 | 34.50 | 31.50 | 33.00 | 33.00 | 4.76% | 2,816 |
| Jan 16, 2026 | 27.80 | 31.50 | 26.80 | 31.50 | 31.50 | 13.31% | 10,431 |
| Jan 15, 2026 | 27.30 | 27.80 | 27.00 | 27.80 | 27.80 | 1.46% | 5,603 |
| Jan 14, 2026 | 27.10 | 27.40 | 27.00 | 27.40 | 27.40 | 1.11% | 2,011 |
| Jan 13, 2026 | 27.40 | 27.40 | 27.10 | 27.10 | 27.10 | -1.09% | 189 |
| Jan 12, 2026 | 27.30 | 27.40 | 27.00 | 27.40 | 27.40 | 1.48% | 1,471 |
| Jan 9, 2026 | 27.10 | 27.20 | 27.00 | 27.00 | 27.00 | - | 207 |
| Jan 8, 2026 | 26.90 | 27.10 | 26.80 | 27.00 | 27.00 | 0.75% | 715 |
| Jan 7, 2026 | 27.00 | 27.00 | 26.60 | 26.80 | 26.80 | -1.47% | 221 |
| Jan 5, 2026 | 27.30 | 27.30 | 27.00 | 27.20 | 27.20 | -1.09% | 250 |
| Jan 2, 2026 | 27.00 | 27.50 | 26.80 | 27.50 | 27.50 | 3.77% | 1,064 |
| Dec 30, 2025 | 26.00 | 26.50 | 25.90 | 26.50 | 26.50 | 1.92% | 1,411 |
| Dec 29, 2025 | 25.90 | 26.50 | 25.00 | 26.00 | 26.00 | 3.59% | 3,290 |
| Dec 23, 2025 | 26.00 | 26.00 | 25.00 | 25.10 | 25.10 | -3.46% | 913 |
| Dec 22, 2025 | 26.00 | 26.00 | 25.20 | 26.00 | 26.00 | - | 341 |
| Dec 19, 2025 | 24.90 | 26.00 | 24.00 | 26.00 | 26.00 | 7.00% | 3,596 |
| Dec 18, 2025 | 24.30 | 25.00 | 24.00 | 24.30 | 24.30 | - | 2,328 |
| Dec 17, 2025 | 24.40 | 24.40 | 24.30 | 24.30 | 24.30 | -0.41% | 14 |
| Dec 16, 2025 | 24.70 | 25.00 | 24.40 | 24.40 | 24.40 | 1.24% | 389 |
| Dec 15, 2025 | 26.00 | 26.00 | 24.10 | 24.10 | 24.10 | -6.95% | 595 |
| Dec 12, 2025 | 26.00 | 26.00 | 25.00 | 25.90 | 25.90 | -0.38% | 150 |
| Dec 11, 2025 | 26.20 | 26.20 | 26.00 | 26.00 | 26.00 | -1.89% | 489 |
| Dec 10, 2025 | 26.40 | 26.50 | 26.00 | 26.50 | 26.50 | - | 221 |
| Dec 9, 2025 | 27.00 | 27.00 | 26.10 | 26.50 | 26.50 | -1.85% | 911 |
| Dec 8, 2025 | 26.40 | 28.90 | 26.00 | 27.00 | 27.00 | 2.27% | 4,433 |
| Dec 5, 2025 | 23.90 | 26.50 | 23.00 | 26.40 | 26.40 | 10.46% | 7,908 |
| Dec 4, 2025 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | 0.84% | 82 |
| Dec 3, 2025 | 23.90 | 23.90 | 23.20 | 23.70 | 23.70 | -0.84% | 133 |
| Dec 2, 2025 | 23.30 | 23.90 | 23.30 | 23.90 | 23.90 | 3.02% | 52 |
| Dec 1, 2025 | 23.90 | 23.90 | 23.10 | 23.20 | 23.20 | -1.69% | 958 |
| Nov 28, 2025 | 23.90 | 24.00 | 23.60 | 23.60 | 23.60 | -0.42% | 419 |
| Nov 27, 2025 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | -0.84% | 5 |
| Nov 26, 2025 | 24.00 | 24.00 | 23.90 | 23.90 | 23.90 | -0.42% | 1,018 |
| Nov 25, 2025 | 23.00 | 24.00 | 23.00 | 24.00 | 24.00 | 4.35% | 607 |
| Nov 24, 2025 | 22.90 | 23.00 | 22.10 | 23.00 | 23.00 | 0.88% | 108 |
| Nov 21, 2025 | 22.10 | 22.80 | 22.00 | 22.80 | 22.80 | -0.87% | 635 |
| Nov 20, 2025 | 23.00 | 24.00 | 22.10 | 23.00 | 23.00 | - | 1,076 |
| Nov 19, 2025 | 22.00 | 23.00 | 21.30 | 23.00 | 23.00 | 4.55% | 1,025 |
| Nov 18, 2025 | 22.00 | 22.00 | 21.40 | 22.00 | 22.00 | 3.77% | 467 |
| Nov 17, 2025 | 21.00 | 22.00 | 21.00 | 21.20 | 21.20 | - | 985 |
| Nov 14, 2025 | 21.70 | 21.70 | 21.00 | 21.20 | 21.20 | -2.75% | 73 |
| Nov 13, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - | 2 |
| Nov 12, 2025 | 22.00 | 22.00 | 21.80 | 21.80 | 21.80 | - | 62 |
| Nov 10, 2025 | 22.00 | 22.00 | 21.80 | 21.80 | 21.80 | -0.91% | 48 |
| Nov 7, 2025 | 21.90 | 22.00 | 21.00 | 22.00 | 22.00 | - | 260 |
| Nov 6, 2025 | 21.80 | 22.00 | 21.00 | 22.00 | 22.00 | 0.92% | 194 |
| Nov 5, 2025 | 21.00 | 21.80 | 21.00 | 21.80 | 21.80 | -0.91% | 6 |
| Nov 4, 2025 | 22.00 | 22.00 | 20.50 | 22.00 | 22.00 | - | 2,982 |
| Nov 3, 2025 | 23.90 | 24.00 | 22.00 | 22.00 | 22.00 | -7.56% | 2,155 |
| Oct 31, 2025 | 23.00 | 23.90 | 23.00 | 23.80 | 23.80 | -2.46% | 99 |
| Oct 30, 2025 | 23.00 | 24.40 | 22.00 | 24.40 | 24.40 | 6.09% | 1,808 |
| Oct 29, 2025 | 23.00 | 23.90 | 23.00 | 23.00 | 23.00 | - | 1,123 |
| Oct 28, 2025 | 23.50 | 23.50 | 23.00 | 23.00 | 23.00 | - | 105 |
| Oct 27, 2025 | 24.00 | 24.60 | 22.80 | 23.00 | 23.00 | -4.17% | 2,682 |
| Oct 24, 2025 | 22.00 | 25.00 | 22.00 | 24.00 | 24.00 | 9.09% | 8,320 |
| Oct 23, 2025 | 19.45 | 22.20 | 17.75 | 22.00 | 22.00 | 15.79% | 24,966 |
| Oct 22, 2025 | 18.35 | 19.50 | 18.30 | 19.00 | 19.00 | 1.60% | 3,309 |
| Oct 21, 2025 | 17.80 | 18.70 | 17.80 | 18.70 | 18.70 | 2.47% | 645 |
| Oct 20, 2025 | 17.70 | 18.25 | 17.70 | 18.25 | 18.25 | 3.11% | 190 |
| Oct 17, 2025 | 18.40 | 18.40 | 17.70 | 17.70 | 17.70 | -3.28% | 127 |
| Oct 16, 2025 | 17.85 | 18.30 | 17.85 | 18.30 | 18.30 | -0.54% | 359 |
| Oct 14, 2025 | 18.10 | 18.40 | 17.80 | 18.40 | 18.40 | 1.66% | 960 |
| Oct 13, 2025 | 18.30 | 18.30 | 18.10 | 18.10 | 18.10 | -1.63% | 663 |
| Oct 10, 2025 | 18.30 | 19.00 | 18.30 | 18.40 | 18.40 | - | 2,424 |
| Oct 9, 2025 | 18.60 | 19.00 | 18.30 | 18.40 | 18.40 | 0.55% | 1,403 |
| Oct 8, 2025 | 18.60 | 18.60 | 18.00 | 18.30 | 18.30 | -0.81% | 1,537 |