BioMar Group A/S (BIOMAR) Price History
Daily open, high, low, close and volume for BioMar Group A/S (BIOMAR) from 2026-05-28 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | DKK 126.50 | DKK 127.80 | DKK 123.50 | DKK 124.80 | 22,085 |
| 2026-10-08 | DKK 124.20 | DKK 127.00 | DKK 123.40 | DKK 124.80 | 52,612 |
| 2026-10-07 | DKK 124.90 | DKK 125.70 | DKK 122.10 | DKK 124.90 | 50,910 |
| 2026-10-06 | DKK 123.90 | DKK 126.00 | DKK 123.00 | DKK 125.10 | 78,402 |
| 2026-10-05 | DKK 122.10 | DKK 124.00 | DKK 121.20 | DKK 123.20 | 81,010 |
| 2026-10-02 | DKK 123.70 | DKK 124.50 | DKK 120.80 | DKK 122.10 | 38,155 |
| 2026-10-01 | DKK 125.00 | DKK 125.00 | DKK 121.50 | DKK 122.50 | 36,773 |
| 2026-09-30 | DKK 125.80 | DKK 127.90 | DKK 124.60 | DKK 125.20 | 37,481 |
| 2026-09-29 | DKK 130.50 | DKK 130.50 | DKK 125.30 | DKK 125.80 | 64,826 |
| 2026-09-28 | DKK 126.10 | DKK 130.60 | DKK 124.90 | DKK 129.90 | 106,757 |
| 2026-09-25 | DKK 124.40 | DKK 126.40 | DKK 122.30 | DKK 125.10 | 43,068 |
| 2026-09-24 | DKK 125.30 | DKK 125.40 | DKK 122.10 | DKK 123.30 | 32,882 |
| 2026-09-23 | DKK 127.40 | DKK 127.40 | DKK 124.00 | DKK 125.90 | 27,689 |
| 2026-09-22 | DKK 125.70 | DKK 128.50 | DKK 125.00 | DKK 127.40 | 44,150 |
| 2026-09-21 | DKK 126.00 | DKK 127.40 | DKK 124.80 | DKK 125.70 | 106,914 |
| 2026-09-18 | DKK 128.00 | DKK 128.40 | DKK 125.40 | DKK 125.80 | 70,482 |
| 2026-09-17 | DKK 127.60 | DKK 129.80 | DKK 127.50 | DKK 128.00 | 48,842 |
| 2026-09-16 | DKK 125.00 | DKK 127.70 | DKK 123.50 | DKK 127.20 | 43,798 |
| 2026-09-15 | DKK 122.30 | DKK 124.60 | DKK 120.10 | DKK 124.60 | 151,087 |
| 2026-09-14 | DKK 124.40 | DKK 125.60 | DKK 123.20 | DKK 123.60 | 33,742 |
| 2026-09-11 | DKK 125.50 | DKK 126.70 | DKK 124.90 | DKK 124.90 | 33,931 |
| 2026-09-10 | DKK 126.80 | DKK 127.90 | DKK 125.30 | DKK 125.60 | 143,574 |
| 2026-09-09 | DKK 125.30 | DKK 128.50 | DKK 125.20 | DKK 126.20 | 74,195 |
| 2026-09-08 | DKK 126.00 | DKK 127.40 | DKK 124.90 | DKK 125.30 | 142,954 |
| 2026-09-07 | DKK 125.70 | DKK 127.70 | DKK 125.70 | DKK 126.00 | 48,922 |
| 2026-09-04 | DKK 126.00 | DKK 129.50 | DKK 124.80 | DKK 127.00 | 62,533 |
| 2026-09-03 | DKK 126.80 | DKK 128.90 | DKK 124.50 | DKK 125.90 | 72,052 |
| 2026-09-02 | DKK 133.90 | DKK 134.40 | DKK 126.80 | DKK 126.80 | 83,083 |
| 2026-09-01 | DKK 134.00 | DKK 137.00 | DKK 131.90 | DKK 133.90 | 149,546 |
| 2026-08-31 | DKK 131.90 | DKK 137.00 | DKK 131.10 | DKK 132.40 | 897,391 |
| 2026-08-28 | DKK 133.30 | DKK 135.60 | DKK 131.20 | DKK 131.50 | 145,838 |
| 2026-08-27 | DKK 135.00 | DKK 136.40 | DKK 132.00 | DKK 132.90 | 100,259 |
| 2026-08-26 | DKK 133.70 | DKK 137.00 | DKK 133.40 | DKK 134.40 | 122,495 |
| 2026-08-25 | DKK 133.00 | DKK 134.00 | DKK 131.80 | DKK 133.50 | 361,830 |
| 2026-08-24 | DKK 129.10 | DKK 133.00 | DKK 129.00 | DKK 132.70 | 94,371 |
| 2026-08-21 | DKK 126.00 | DKK 130.00 | DKK 125.50 | DKK 129.00 | 131,883 |
| 2026-08-20 | DKK 122.00 | DKK 125.20 | DKK 121.00 | DKK 125.20 | 134,273 |
| 2026-08-19 | DKK 122.00 | DKK 123.30 | DKK 120.50 | DKK 122.00 | 69,870 |
| 2026-08-18 | DKK 124.50 | DKK 124.90 | DKK 120.00 | DKK 122.10 | 206,333 |
| 2026-08-17 | DKK 123.10 | DKK 124.50 | DKK 120.30 | DKK 124.50 | 65,270 |
| 2026-08-14 | DKK 125.00 | DKK 126.90 | DKK 122.00 | DKK 123.00 | 77,037 |
| 2026-08-13 | DKK 118.00 | DKK 127.70 | DKK 116.90 | DKK 125.40 | 443,730 |
| 2026-08-12 | DKK 113.10 | DKK 118.70 | DKK 112.60 | DKK 117.40 | 591,972 |
| 2026-08-11 | DKK 113.60 | DKK 114.90 | DKK 112.00 | DKK 113.50 | 51,680 |
| 2026-08-10 | DKK 112.00 | DKK 115.00 | DKK 111.50 | DKK 113.40 | 71,766 |
| 2026-08-07 | DKK 109.50 | DKK 112.40 | DKK 108.10 | DKK 112.00 | 56,430 |
| 2026-08-06 | DKK 109.60 | DKK 111.10 | DKK 107.90 | DKK 109.50 | 43,896 |
| 2026-08-05 | DKK 107.90 | DKK 109.60 | DKK 107.30 | DKK 109.60 | 48,554 |
| 2026-08-04 | DKK 108.50 | DKK 109.10 | DKK 107.50 | DKK 107.90 | 71,804 |
| 2026-08-03 | DKK 108.80 | DKK 110.60 | DKK 106.80 | DKK 108.40 | 59,143 |
| 2026-07-31 | DKK 110.00 | DKK 111.40 | DKK 108.40 | DKK 108.50 | 31,108 |
| 2026-07-30 | DKK 109.50 | DKK 112.00 | DKK 109.00 | DKK 110.00 | 40,172 |
| 2026-07-29 | DKK 110.00 | DKK 111.00 | DKK 108.10 | DKK 109.50 | 51,500 |
| 2026-07-28 | DKK 112.00 | DKK 112.80 | DKK 110.00 | DKK 110.00 | 30,964 |
| 2026-07-27 | DKK 112.50 | DKK 113.60 | DKK 111.50 | DKK 112.00 | 32,938 |
| 2026-07-24 | DKK 112.50 | DKK 115.00 | DKK 112.00 | DKK 112.40 | 38,948 |
| 2026-07-23 | DKK 114.50 | DKK 114.90 | DKK 112.50 | DKK 112.70 | 28,769 |
| 2026-07-22 | DKK 114.60 | DKK 116.00 | DKK 114.10 | DKK 114.30 | 71,743 |
| 2026-07-21 | DKK 115.50 | DKK 116.70 | DKK 114.00 | DKK 114.70 | 47,003 |
| 2026-07-20 | DKK 117.00 | DKK 117.00 | DKK 115.20 | DKK 115.40 | 33,272 |
| 2026-07-17 | DKK 118.00 | DKK 118.10 | DKK 115.20 | DKK 116.50 | 53,052 |
| 2026-07-16 | DKK 119.10 | DKK 119.60 | DKK 116.00 | DKK 117.00 | 39,631 |
| 2026-07-15 | DKK 117.60 | DKK 119.80 | DKK 115.80 | DKK 119.10 | 85,104 |
| 2026-07-14 | DKK 114.90 | DKK 117.60 | DKK 112.00 | DKK 117.00 | 53,073 |
| 2026-07-13 | DKK 115.80 | DKK 116.10 | DKK 113.00 | DKK 114.90 | 47,105 |
| 2026-07-10 | DKK 117.90 | DKK 117.90 | DKK 114.00 | DKK 115.50 | 39,228 |
| 2026-07-09 | DKK 112.60 | DKK 117.30 | DKK 112.60 | DKK 117.30 | 129,451 |
| 2026-07-08 | DKK 114.40 | DKK 115.90 | DKK 111.20 | DKK 112.10 | 117,160 |
| 2026-07-07 | DKK 112.50 | DKK 113.90 | DKK 111.00 | DKK 111.80 | 66,205 |
| 2026-07-06 | DKK 109.00 | DKK 112.90 | DKK 108.70 | DKK 111.70 | 70,195 |
| 2026-07-03 | DKK 108.80 | DKK 111.00 | DKK 108.00 | DKK 109.20 | 50,641 |
| 2026-07-02 | DKK 105.90 | DKK 110.40 | DKK 105.90 | DKK 109.00 | 151,087 |
| 2026-07-01 | DKK 105.00 | DKK 106.20 | DKK 104.20 | DKK 106.20 | 36,932 |
| 2026-06-30 | DKK 107.00 | DKK 107.60 | DKK 102.00 | DKK 105.00 | 112,029 |
| 2026-06-29 | DKK 108.00 | DKK 109.00 | DKK 106.20 | DKK 106.80 | 145,078 |
| 2026-06-26 | DKK 108.30 | DKK 108.80 | DKK 107.70 | DKK 108.20 | 160,082 |
| 2026-06-25 | DKK 108.00 | DKK 110.90 | DKK 107.60 | DKK 108.80 | 130,688 |
| 2026-06-24 | DKK 108.00 | DKK 108.20 | DKK 107.70 | DKK 108.00 | 107,676 |
| 2026-06-23 | DKK 108.00 | DKK 108.20 | DKK 107.70 | DKK 108.00 | 74,259 |
| 2026-06-22 | DKK 107.70 | DKK 108.30 | DKK 107.50 | DKK 108.00 | 129,469 |
| 2026-06-19 | DKK 107.40 | DKK 108.40 | DKK 107.10 | DKK 108.40 | 109,195 |
| 2026-06-18 | DKK 108.00 | DKK 108.40 | DKK 107.00 | DKK 107.00 | 107,604 |
| 2026-06-17 | DKK 107.00 | DKK 108.00 | DKK 106.40 | DKK 108.00 | 73,134 |
| 2026-06-16 | DKK 108.10 | DKK 108.20 | DKK 106.00 | DKK 106.60 | 168,670 |
| 2026-06-15 | DKK 108.00 | DKK 108.40 | DKK 107.50 | DKK 108.00 | 172,398 |
| 2026-06-12 | DKK 107.60 | DKK 107.80 | DKK 107.20 | DKK 107.80 | 136,095 |
| 2026-06-11 | DKK 105.20 | DKK 107.40 | DKK 105.00 | DKK 107.00 | 246,919 |
| 2026-06-10 | DKK 108.00 | DKK 108.10 | DKK 104.80 | DKK 105.20 | 1,025,236 |
| 2026-06-09 | DKK 108.00 | DKK 108.40 | DKK 107.90 | DKK 108.00 | 881,416 |
| 2026-06-08 | DKK 109.00 | DKK 109.50 | DKK 107.80 | DKK 108.00 | 744,621 |
| 2026-06-04 | DKK 112.40 | DKK 112.94 | DKK 109.00 | DKK 110.00 | 206,496 |
| 2026-06-03 | DKK 108.04 | DKK 111.78 | DKK 107.98 | DKK 111.78 | 218,485 |
| 2026-06-02 | DKK 111.84 | DKK 112.94 | DKK 108.00 | DKK 108.04 | 469,821 |
| 2026-06-01 | DKK 114.00 | DKK 114.20 | DKK 111.10 | DKK 111.10 | 254,086 |
| 2026-05-29 | DKK 116.44 | DKK 116.44 | DKK 112.50 | DKK 112.50 | 705,725 |
| 2026-05-28 | DKK 114.00 | DKK 116.98 | DKK 110.20 | DKK 113.00 | 1,907,942 |