BioMaxima S.A. (WSE:BMX)
Poland
· Delayed Price · Currency is PLN 11.75
+0.10 (0.86%)
At close: Dec 5, 2025
BioMaxima Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 11.75 | 11.75 | 11.55 | 11.75 | 11.75 | 0.86% | 2,018 |
| Dec 4, 2025 | 11.55 | 11.65 | 11.45 | 11.65 | 11.65 | - | 2,409 |
| Dec 3, 2025 | 11.35 | 11.75 | 11.35 | 11.65 | 11.65 | 3.10% | 6,627 |
| Dec 2, 2025 | 12.00 | 12.15 | 11.20 | 11.30 | 11.30 | -7.00% | 13,368 |
| Dec 1, 2025 | 12.50 | 12.50 | 11.90 | 12.15 | 12.15 | -2.80% | 19,359 |
| Nov 28, 2025 | 12.45 | 12.75 | 12.45 | 12.50 | 12.50 | -0.79% | 5,857 |
| Nov 27, 2025 | 12.40 | 12.65 | 12.40 | 12.60 | 12.60 | - | 2,112 |
| Nov 26, 2025 | 12.70 | 12.70 | 12.30 | 12.60 | 12.60 | -0.79% | 11,507 |
| Nov 25, 2025 | 12.80 | 12.95 | 12.45 | 12.70 | 12.70 | -1.93% | 6,071 |
| Nov 24, 2025 | 12.75 | 12.95 | 12.70 | 12.95 | 12.95 | 1.57% | 1,646 |
| Nov 21, 2025 | 12.75 | 12.95 | 12.20 | 12.75 | 12.75 | -1.16% | 18,010 |
| Nov 20, 2025 | 12.70 | 12.95 | 12.70 | 12.90 | 12.90 | 1.57% | 4,172 |
| Nov 19, 2025 | 12.80 | 12.80 | 12.65 | 12.70 | 12.70 | -0.78% | 3,988 |
| Nov 18, 2025 | 12.70 | 12.85 | 12.70 | 12.80 | 12.80 | 0.79% | 3,281 |
| Nov 17, 2025 | 12.80 | 12.95 | 12.70 | 12.70 | 12.70 | -2.68% | 5,241 |
| Nov 14, 2025 | 12.95 | 13.05 | 12.75 | 13.05 | 13.05 | 0.38% | 15,303 |
| Nov 13, 2025 | 13.10 | 13.10 | 12.90 | 13.00 | 13.00 | -0.76% | 2,458 |
| Nov 12, 2025 | 13.00 | 13.15 | 13.00 | 13.10 | 13.10 | 0.77% | 4,663 |
| Nov 10, 2025 | 13.00 | 13.10 | 12.75 | 13.00 | 13.00 | - | 4,899 |
| Nov 7, 2025 | 13.00 | 13.15 | 12.80 | 13.00 | 13.00 | -1.14% | 4,140 |
| Nov 6, 2025 | 13.15 | 13.15 | 13.00 | 13.15 | 13.15 | - | 1,845 |
| Nov 5, 2025 | 13.05 | 13.25 | 13.05 | 13.15 | 13.15 | -0.38% | 2,715 |
| Nov 4, 2025 | 13.25 | 13.25 | 12.85 | 13.20 | 13.20 | -0.38% | 7,928 |
| Nov 3, 2025 | 13.05 | 13.25 | 13.00 | 13.25 | 13.25 | 2.32% | 5,890 |
| Oct 31, 2025 | 13.20 | 13.20 | 12.95 | 12.95 | 12.95 | -0.38% | 2,291 |
| Oct 30, 2025 | 13.10 | 13.15 | 13.00 | 13.00 | 13.00 | -1.14% | 3,475 |
| Oct 29, 2025 | 13.05 | 13.20 | 12.85 | 13.15 | 13.15 | -0.38% | 4,966 |
| Oct 28, 2025 | 13.20 | 13.20 | 13.05 | 13.20 | 13.20 | - | 3,647 |
| Oct 27, 2025 | 13.20 | 13.20 | 13.10 | 13.20 | 13.20 | - | 3,227 |
| Oct 24, 2025 | 13.25 | 13.25 | 13.05 | 13.20 | 13.20 | - | 4,100 |
| Oct 23, 2025 | 13.20 | 13.25 | 13.05 | 13.20 | 13.20 | - | 4,515 |
| Oct 22, 2025 | 13.20 | 13.25 | 13.10 | 13.20 | 13.20 | - | 8,283 |
| Oct 21, 2025 | 13.05 | 13.25 | 12.90 | 13.20 | 13.20 | 1.15% | 16,668 |
| Oct 20, 2025 | 12.70 | 13.15 | 12.70 | 13.05 | 13.05 | 1.56% | 11,187 |
| Oct 17, 2025 | 12.85 | 12.90 | 12.70 | 12.85 | 12.85 | - | 1,532 |
| Oct 16, 2025 | 12.75 | 12.85 | 12.70 | 12.85 | 12.85 | - | 1,324 |
| Oct 15, 2025 | 12.70 | 13.00 | 12.70 | 12.85 | 12.85 | 1.18% | 3,397 |
| Oct 14, 2025 | 12.70 | 12.75 | 12.55 | 12.70 | 12.70 | -0.39% | 1,333 |
| Oct 13, 2025 | 12.80 | 12.80 | 12.65 | 12.75 | 12.75 | -0.78% | 3,751 |
| Oct 10, 2025 | 12.85 | 12.90 | 12.65 | 12.85 | 12.85 | -0.77% | 5,341 |
| Oct 9, 2025 | 12.75 | 12.95 | 12.70 | 12.95 | 12.95 | 0.39% | 3,842 |
| Oct 8, 2025 | 13.00 | 13.00 | 12.70 | 12.90 | 12.90 | -0.77% | 7,127 |
| Oct 7, 2025 | 13.15 | 13.15 | 12.80 | 13.00 | 13.00 | -1.14% | 8,414 |
| Oct 6, 2025 | 13.20 | 13.25 | 13.00 | 13.15 | 13.15 | -0.75% | 4,058 |
| Oct 3, 2025 | 13.20 | 13.25 | 12.60 | 13.25 | 13.25 | 0.38% | 24,868 |
| Oct 2, 2025 | 13.40 | 13.45 | 12.95 | 13.20 | 13.20 | -1.49% | 10,890 |
| Oct 1, 2025 | 13.30 | 13.70 | 13.20 | 13.40 | 13.40 | -5.96% | 40,892 |
| Sep 30, 2025 | 14.10 | 14.50 | 14.00 | 14.25 | 14.25 | 0.35% | 17,920 |
| Sep 29, 2025 | 14.10 | 14.35 | 14.00 | 14.20 | 14.20 | 0.71% | 5,719 |
| Sep 26, 2025 | 14.20 | 14.45 | 13.95 | 14.10 | 14.10 | -0.70% | 14,143 |
| Sep 25, 2025 | 13.50 | 14.20 | 13.50 | 14.20 | 14.20 | 4.41% | 23,012 |
| Sep 24, 2025 | 13.25 | 13.60 | 13.20 | 13.60 | 13.60 | 2.64% | 7,744 |
| Sep 23, 2025 | 13.15 | 13.25 | 13.10 | 13.25 | 13.25 | - | 3,240 |
| Sep 22, 2025 | 13.15 | 13.40 | 13.10 | 13.25 | 13.25 | 0.76% | 4,143 |
| Sep 19, 2025 | 13.15 | 13.45 | 13.15 | 13.15 | 13.15 | -0.75% | 6,165 |
| Sep 18, 2025 | 12.95 | 13.35 | 12.95 | 13.25 | 13.25 | 0.76% | 3,119 |
| Sep 17, 2025 | 13.05 | 13.25 | 12.90 | 13.15 | 13.15 | -0.38% | 4,405 |
| Sep 16, 2025 | 13.25 | 13.45 | 12.90 | 13.20 | 13.20 | -1.49% | 7,024 |
| Sep 15, 2025 | 13.30 | 13.50 | 13.30 | 13.40 | 13.40 | -0.74% | 991 |
| Sep 12, 2025 | 13.05 | 13.50 | 13.05 | 13.50 | 13.50 | 1.12% | 6,048 |
| Sep 11, 2025 | 13.35 | 13.55 | 13.05 | 13.35 | 13.35 | -1.48% | 3,565 |
| Sep 10, 2025 | 13.50 | 13.55 | 13.05 | 13.55 | 13.55 | 0.37% | 10,543 |
| Sep 9, 2025 | 12.90 | 13.70 | 12.80 | 13.50 | 13.50 | 4.65% | 14,020 |
| Sep 8, 2025 | 12.90 | 13.20 | 12.65 | 12.90 | 12.90 | - | 7,318 |
| Sep 5, 2025 | 12.80 | 12.95 | 12.75 | 12.90 | 12.90 | - | 1,619 |
| Sep 4, 2025 | 12.85 | 12.95 | 12.80 | 12.90 | 12.90 | 0.78% | 383 |
| Sep 3, 2025 | 12.65 | 12.95 | 12.65 | 12.80 | 12.80 | - | 3,109 |
| Sep 2, 2025 | 12.55 | 12.80 | 12.55 | 12.80 | 12.80 | - | 1,465 |
| Sep 1, 2025 | 12.80 | 13.00 | 12.50 | 12.80 | 12.80 | -1.54% | 7,807 |
| Aug 29, 2025 | 13.00 | 13.20 | 12.80 | 13.00 | 13.00 | 1.56% | 1,393 |
| Aug 28, 2025 | 12.90 | 13.20 | 12.80 | 12.80 | 12.80 | -1.92% | 2,490 |
| Aug 27, 2025 | 12.80 | 13.45 | 12.70 | 13.05 | 13.05 | 0.77% | 12,489 |
| Aug 26, 2025 | 13.20 | 13.20 | 12.70 | 12.95 | 12.95 | -1.52% | 6,446 |
| Aug 25, 2025 | 13.20 | 13.20 | 12.85 | 13.15 | 13.15 | -1.50% | 6,914 |
| Aug 22, 2025 | 13.40 | 13.60 | 13.25 | 13.35 | 13.35 | -1.84% | 1,729 |
| Aug 21, 2025 | 13.55 | 13.65 | 13.20 | 13.60 | 13.60 | 0.37% | 8,669 |
| Aug 20, 2025 | 13.50 | 13.80 | 13.50 | 13.55 | 13.55 | 0.37% | 1,833 |
| Aug 19, 2025 | 13.40 | 13.75 | 13.40 | 13.50 | 13.50 | 0.75% | 4,501 |
| Aug 18, 2025 | 13.30 | 13.75 | 13.15 | 13.40 | 13.40 | 1.90% | 5,473 |
| Aug 14, 2025 | 13.30 | 13.30 | 13.15 | 13.15 | 13.15 | -0.75% | 2,208 |
| Aug 13, 2025 | 13.15 | 13.30 | 13.05 | 13.25 | 13.25 | 0.76% | 3,015 |
| Aug 12, 2025 | 13.00 | 13.15 | 13.00 | 13.15 | 13.15 | 1.15% | 1,233 |
| Aug 11, 2025 | 13.00 | 13.20 | 12.95 | 13.00 | 13.00 | -1.52% | 2,645 |
| Aug 8, 2025 | 12.95 | 13.20 | 12.95 | 13.20 | 13.20 | 0.76% | 1,902 |
| Aug 7, 2025 | 13.05 | 13.15 | 12.90 | 13.10 | 13.10 | 0.38% | 1,505 |
| Aug 6, 2025 | 12.85 | 13.10 | 12.85 | 13.05 | 13.05 | 1.16% | 2,500 |
| Aug 5, 2025 | 13.05 | 13.20 | 12.90 | 12.90 | 12.90 | -1.53% | 5,106 |
| Aug 4, 2025 | 13.45 | 13.45 | 13.05 | 13.10 | 13.10 | -0.76% | 7,167 |
| Aug 1, 2025 | 13.40 | 13.40 | 13.10 | 13.20 | 13.20 | -2.22% | 8,035 |
| Jul 31, 2025 | 13.40 | 13.50 | 13.35 | 13.50 | 13.50 | - | 3,413 |
| Jul 30, 2025 | 13.50 | 13.50 | 13.35 | 13.50 | 13.50 | - | 2,806 |
| Jul 29, 2025 | 13.50 | 13.70 | 13.30 | 13.50 | 13.50 | - | 6,816 |
| Jul 28, 2025 | 13.80 | 13.80 | 13.45 | 13.50 | 13.50 | -2.17% | 3,495 |
| Jul 25, 2025 | 13.75 | 13.80 | 13.60 | 13.80 | 13.80 | - | 1,491 |
| Jul 24, 2025 | 13.85 | 13.90 | 13.70 | 13.80 | 13.80 | -0.36% | 2,177 |
| Jul 23, 2025 | 13.45 | 13.90 | 13.45 | 13.85 | 13.85 | 2.59% | 5,796 |
| Jul 22, 2025 | 13.70 | 13.80 | 13.30 | 13.50 | 13.50 | -2.17% | 5,734 |
| Jul 21, 2025 | 13.80 | 13.85 | 13.65 | 13.80 | 13.80 | -0.36% | 4,342 |
| Jul 18, 2025 | 14.15 | 14.15 | 13.75 | 13.85 | 13.85 | -2.12% | 8,149 |
| Jul 17, 2025 | 14.05 | 14.15 | 14.00 | 14.15 | 14.15 | 1.07% | 2,740 |