Biotest AG (BIO3.DE)
28.90
-0.30 (-1.03%)
At close: Mar 13, 2025, 4:30 PM
BIO3.DE Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | -0.10 | -0.34% | 1,205 |
| Mar 11, 2025 | 29.00 | 29.30 | 29.00 | 29.30 | 0.30 | 1.03% | 1,205 |
| Mar 10, 2025 | 28.40 | 29.00 | 28.30 | 29.00 | 0.50 | 1.75% | 962 |
| Mar 7, 2025 | 28.40 | 28.50 | 28.40 | 28.50 | -0.40 | -1.38% | 135 |
| Mar 6, 2025 | 28.90 | 28.90 | 28.70 | 28.90 | -0.30 | -1.03% | 300 |
| Mar 5, 2025 | 29.50 | 29.50 | 29.20 | 29.20 | 0.00 | 0.00% | 25 |
| Mar 4, 2025 | 29.10 | 29.20 | 29.10 | 29.20 | 0.50 | 1.74% | 174 |
| Mar 3, 2025 | 28.90 | 28.90 | 28.70 | 28.70 | -0.50 | -1.71% | 626 |
| Feb 28, 2025 | 29.00 | 29.20 | 29.00 | 29.20 | -0.10 | -0.34% | 7 |
| Feb 27, 2025 | 28.60 | 29.50 | 28.60 | 29.30 | 0.70 | 2.45% | 6,413 |
| Feb 26, 2025 | 28.90 | 28.90 | 28.50 | 28.60 | -0.20 | -0.69% | 7,398 |
| Feb 25, 2025 | 28.90 | 28.90 | 28.80 | 28.80 | -0.30 | -1.03% | 963 |
| Feb 24, 2025 | 29.00 | 29.10 | 29.00 | 29.10 | 0.30 | 1.04% | 177 |
| Feb 21, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 0.20 | 0.70% | 753 |
| Feb 20, 2025 | 28.90 | 28.90 | 28.60 | 28.60 | -0.30 | -1.04% | 400 |
| Feb 19, 2025 | 28.90 | 28.90 | 28.90 | 28.90 | -0.20 | -0.69% | 922 |
| Feb 18, 2025 | 29.10 | 29.10 | 29.10 | 29.10 | -0.40 | -1.36% | 922 |
| Feb 17, 2025 | 28.30 | 29.50 | 28.30 | 29.50 | 1.20 | 4.24% | 922 |
| Feb 14, 2025 | 28.80 | 28.80 | 28.30 | 28.30 | -0.60 | -2.08% | 7,575 |
| Feb 13, 2025 | 29.10 | 29.10 | 28.50 | 28.90 | 0.20 | 0.70% | 8,861 |
| Feb 12, 2025 | 28.30 | 28.90 | 28.30 | 28.70 | 0.00 | 0.00% | 7,892 |
| Feb 11, 2025 | 28.50 | 28.70 | 28.50 | 28.70 | 0.20 | 0.70% | 143 |
| Feb 10, 2025 | 28.60 | 28.70 | 28.30 | 28.50 | -0.60 | -2.06% | 4,690 |
| Feb 7, 2025 | 29.60 | 29.60 | 28.10 | 29.10 | 0.40 | 1.39% | 10,849 |
| Feb 6, 2025 | 27.90 | 28.70 | 27.90 | 28.70 | 0.90 | 3.24% | 3,809 |
| Feb 5, 2025 | 27.40 | 28.10 | 27.30 | 27.80 | -0.20 | -0.71% | 7,324 |
| Feb 4, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | -0.50 | -1.75% | 2 |
| Feb 3, 2025 | 28.50 | 28.50 | 28.50 | 28.50 | 0.50 | 1.79% | 1 |
| Jan 31, 2025 | 27.50 | 28.00 | 27.40 | 28.00 | 0.60 | 2.19% | 28,073 |
| Jan 30, 2025 | 27.30 | 27.50 | 27.10 | 27.40 | 0.00 | 0.00% | 17,518 |
| Jan 29, 2025 | 27.50 | 27.50 | 27.40 | 27.40 | 0.10 | 0.37% | 3,000 |
| Jan 28, 2025 | 27.00 | 27.30 | 27.00 | 27.30 | 0.10 | 0.37% | 6,768 |
| Jan 27, 2025 | 27.00 | 27.20 | 27.00 | 27.20 | 0.30 | 1.12% | 25,341 |
| Jan 24, 2025 | 27.10 | 27.10 | 26.90 | 26.90 | 0.10 | 0.37% | 50,173 |
| Jan 23, 2025 | 27.10 | 27.60 | 26.40 | 26.80 | -0.10 | -0.37% | 113,878 |
| Jan 22, 2025 | 27.00 | 27.00 | 26.80 | 26.90 | -0.20 | -0.74% | 881 |
| Jan 21, 2025 | 27.00 | 27.20 | 26.80 | 27.10 | -0.50 | -1.81% | 8,659 |
| Jan 20, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 0.00 | 0.00% | 90 |
| Jan 17, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 0.10 | 0.36% | 776 |
| Jan 16, 2025 | 27.40 | 27.50 | 27.00 | 27.50 | -0.20 | -0.72% | 776 |
| Jan 15, 2025 | 27.70 | 27.70 | 27.70 | 27.70 | 0.10 | 0.36% | 100 |
| Jan 14, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 0.00 | 0.00% | 6,321 |
| Jan 13, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 0.20 | 0.73% | 6,321 |
| Jan 10, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 0.00 | 0.00% | 6,321 |
| Jan 9, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 0.40 | 1.48% | 6,321 |
| Jan 8, 2025 | 27.00 | 27.00 | 25.00 | 27.00 | -0.40 | -1.46% | 6,321 |
| Jan 7, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 0.00 | 0.00% | 2 |
| Jan 6, 2025 | 27.00 | 27.40 | 27.00 | 27.40 | 0.40 | 1.48% | 2 |
| Jan 3, 2025 | 27.00 | 27.00 | 26.80 | 27.00 | -0.20 | -0.74% | 560 |
| Jan 2, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 0.20 | 0.74% | 1,720 |