Biokarpet S.A. (BIOKA) Price History
Daily open, high, low, close and volume for Biokarpet S.A. (BIOKA) from 2025-10-09 to 2026-10-08, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-08 | €1.52 | €1.52 | €1.43 | €1.47 | 19,272 |
| 2026-10-07 | €1.53 | €1.55 | €1.50 | €1.52 | 16,196 |
| 2026-10-06 | €1.55 | €1.56 | €1.50 | €1.54 | 21,325 |
| 2026-10-05 | €1.55 | €1.55 | €1.53 | €1.54 | 9,650 |
| 2026-10-02 | €1.55 | €1.56 | €1.54 | €1.54 | 14,865 |
| 2026-10-01 | €1.56 | €1.58 | €1.53 | €1.54 | 17,632 |
| 2026-09-30 | €1.60 | €1.60 | €1.56 | €1.56 | 16,764 |
| 2026-09-29 | €1.62 | €1.62 | €1.58 | €1.58 | 20,164 |
| 2026-09-28 | €1.63 | €1.66 | €1.61 | €1.62 | 9,217 |
| 2026-09-25 | €1.63 | €1.71 | €1.62 | €1.62 | 25,517 |
| 2026-09-24 | €1.63 | €1.64 | €1.59 | €1.63 | 17,584 |
| 2026-09-23 | €1.59 | €1.62 | €1.59 | €1.60 | 14,641 |
| 2026-09-22 | €1.60 | €1.61 | €1.59 | €1.60 | 10,431 |
| 2026-09-21 | €1.60 | €1.62 | €1.58 | €1.61 | 9,391 |
| 2026-09-18 | €1.56 | €1.60 | €1.55 | €1.58 | 9,899 |
| 2026-09-17 | €1.60 | €1.60 | €1.55 | €1.56 | 14,777 |
| 2026-09-16 | €1.63 | €1.63 | €1.57 | €1.58 | 7,967 |
| 2026-09-15 | €1.60 | €1.61 | €1.60 | €1.61 | 9,947 |
| 2026-09-14 | €1.63 | €1.63 | €1.60 | €1.60 | 8,038 |
| 2026-09-11 | €1.62 | €1.63 | €1.59 | €1.62 | 9,822 |
| 2026-09-10 | €1.61 | €1.61 | €1.59 | €1.60 | 16,301 |
| 2026-09-09 | €1.61 | €1.61 | €1.58 | €1.60 | 13,117 |
| 2026-09-08 | €1.64 | €1.64 | €1.59 | €1.60 | 12,376 |
| 2026-09-07 | €1.62 | €1.64 | €1.60 | €1.63 | 11,006 |
| 2026-09-04 | €1.63 | €1.68 | €1.61 | €1.65 | 14,181 |
| 2026-09-03 | €1.62 | €1.63 | €1.60 | €1.60 | 26,596 |
| 2026-09-02 | €1.60 | €1.61 | €1.60 | €1.61 | 19,276 |
| 2026-09-01 | €1.65 | €1.66 | €1.62 | €1.63 | 18,922 |
| 2026-08-31 | €1.70 | €1.70 | €1.65 | €1.65 | 23,384 |
| 2026-08-28 | €1.70 | €1.71 | €1.68 | €1.69 | 10,320 |
| 2026-08-27 | €1.68 | €1.70 | €1.67 | €1.69 | 9,320 |
| 2026-08-26 | €1.68 | €1.70 | €1.68 | €1.68 | 13,380 |
| 2026-08-25 | €1.69 | €1.70 | €1.66 | €1.67 | 10,531 |
| 2026-08-24 | €1.71 | €1.72 | €1.66 | €1.69 | 12,720 |
| 2026-08-21 | €1.74 | €1.76 | €1.70 | €1.71 | 12,031 |
| 2026-08-20 | €1.73 | €1.75 | €1.70 | €1.74 | 15,904 |
| 2026-08-19 | €1.74 | €1.74 | €1.71 | €1.72 | 9,930 |
| 2026-08-18 | €1.73 | €1.75 | €1.71 | €1.73 | 9,214 |
| 2026-08-17 | €1.72 | €1.74 | €1.72 | €1.73 | 12,460 |
| 2026-08-14 | €1.74 | €1.74 | €1.72 | €1.72 | 10,105 |
| 2026-08-13 | €1.74 | €1.75 | €1.72 | €1.75 | 13,980 |
| 2026-08-12 | €1.74 | €1.75 | €1.70 | €1.74 | 17,430 |
| 2026-08-11 | €1.70 | €1.75 | €1.68 | €1.74 | 20,442 |
| 2026-08-10 | €1.70 | €1.71 | €1.68 | €1.68 | 11,766 |
| 2026-08-07 | €1.71 | €1.71 | €1.69 | €1.70 | 9,445 |
| 2026-08-06 | €1.70 | €1.72 | €1.69 | €1.72 | 19,281 |
| 2026-08-05 | €1.70 | €1.76 | €1.69 | €1.70 | 18,227 |
| 2026-08-04 | €1.65 | €1.74 | €1.65 | €1.73 | 44,727 |
| 2026-08-03 | €1.59 | €1.65 | €1.59 | €1.64 | 26,368 |
| 2026-07-31 | €1.58 | €1.61 | €1.58 | €1.59 | 13,796 |
| 2026-07-30 | €1.60 | €1.61 | €1.57 | €1.61 | 11,205 |
| 2026-07-29 | €1.59 | €1.59 | €1.57 | €1.59 | 7,678 |
| 2026-07-28 | €1.58 | €1.60 | €1.56 | €1.60 | 9,767 |
| 2026-07-27 | €1.60 | €1.60 | €1.56 | €1.57 | 18,285 |
| 2026-07-24 | €1.59 | €1.59 | €1.56 | €1.58 | 11,664 |
| 2026-07-23 | €1.59 | €1.60 | €1.55 | €1.58 | 21,833 |
| 2026-07-22 | €1.59 | €1.62 | €1.57 | €1.58 | 19,155 |
| 2026-07-21 | €1.61 | €1.61 | €1.59 | €1.61 | 11,702 |
| 2026-07-20 | €1.59 | €1.60 | €1.58 | €1.60 | 11,515 |
| 2026-07-17 | €1.60 | €1.60 | €1.57 | €1.59 | 13,646 |
| 2026-07-16 | €1.62 | €1.62 | €1.59 | €1.60 | 21,556 |
| 2026-07-15 | €1.65 | €1.65 | €1.59 | €1.61 | 36,791 |
| 2026-07-14 | €1.65 | €1.67 | €1.63 | €1.64 | 13,833 |
| 2026-07-13 | €1.64 | €1.66 | €1.64 | €1.65 | 17,075 |
| 2026-07-10 | €1.65 | €1.65 | €1.62 | €1.64 | 15,381 |
| 2026-07-09 | €1.66 | €1.67 | €1.63 | €1.64 | 12,205 |
| 2026-07-08 | €1.66 | €1.67 | €1.63 | €1.65 | 12,704 |
| 2026-07-07 | €1.66 | €1.67 | €1.65 | €1.66 | 21,107 |
| 2026-07-06 | €1.66 | €1.69 | €1.65 | €1.67 | 10,700 |
| 2026-07-03 | €1.69 | €1.69 | €1.65 | €1.66 | 14,701 |
| 2026-07-02 | €1.69 | €1.69 | €1.67 | €1.68 | 14,095 |
| 2026-07-01 | €1.66 | €1.69 | €1.64 | €1.69 | 14,110 |
| 2026-06-30 | €1.65 | €1.66 | €1.64 | €1.66 | 15,697 |
| 2026-06-29 | €1.69 | €1.69 | €1.68 | €1.68 | 8,150 |
| 2026-06-26 | €1.64 | €1.69 | €1.63 | €1.69 | 4,354 |
| 2026-06-25 | €1.65 | €1.66 | €1.64 | €1.66 | 8,373 |
| 2026-06-24 | €1.66 | €1.66 | €1.64 | €1.65 | 7,170 |
| 2026-06-23 | €1.65 | €1.66 | €1.62 | €1.65 | 13,877 |
| 2026-06-22 | €1.65 | €1.67 | €1.65 | €1.66 | 9,139 |
| 2026-06-19 | €1.66 | €1.67 | €1.62 | €1.65 | 13,697 |
| 2026-06-18 | €1.65 | €1.67 | €1.64 | €1.66 | 11,103 |
| 2026-06-17 | €1.63 | €1.65 | €1.63 | €1.65 | 11,730 |
| 2026-06-16 | €1.65 | €1.69 | €1.64 | €1.65 | 11,873 |
| 2026-06-15 | €1.67 | €1.70 | €1.64 | €1.65 | 12,864 |
| 2026-06-12 | €1.62 | €1.67 | €1.62 | €1.67 | 15,748 |
| 2026-06-11 | €1.62 | €1.62 | €1.60 | €1.61 | 11,519 |
| 2026-06-10 | €1.63 | €1.63 | €1.60 | €1.61 | 18,701 |
| 2026-06-09 | €1.62 | €1.64 | €1.61 | €1.62 | 16,112 |
| 2026-06-08 | €1.60 | €1.62 | €1.60 | €1.62 | 8,965 |
| 2026-06-05 | €1.62 | €1.62 | €1.61 | €1.62 | 12,820 |
| 2026-06-04 | €1.63 | €1.63 | €1.60 | €1.62 | 10,729 |
| 2026-06-03 | €1.65 | €1.65 | €1.62 | €1.63 | 14,306 |
| 2026-06-02 | €1.69 | €1.69 | €1.62 | €1.65 | 23,714 |
| 2026-05-29 | €1.70 | €1.70 | €1.68 | €1.68 | 9,023 |
| 2026-05-28 | €1.68 | €1.69 | €1.67 | €1.69 | 8,728 |
| 2026-05-27 | €1.69 | €1.71 | €1.68 | €1.69 | 15,417 |
| 2026-05-26 | €1.67 | €1.67 | €1.63 | €1.67 | 27,891 |
| 2026-05-25 | €1.67 | €1.67 | €1.63 | €1.67 | 16,970 |
| 2026-05-22 | €1.62 | €1.64 | €1.61 | €1.64 | 16,375 |
| 2026-05-21 | €1.62 | €1.64 | €1.62 | €1.63 | 10,247 |
| 2026-05-20 | €1.63 | €1.63 | €1.60 | €1.63 | 10,179 |
| 2026-05-19 | €1.66 | €1.66 | €1.62 | €1.64 | 5,066 |
| 2026-05-18 | €1.65 | €1.65 | €1.61 | €1.64 | 7,970 |
| 2026-05-15 | €1.65 | €1.69 | €1.65 | €1.65 | 8,215 |
| 2026-05-14 | €1.64 | €1.65 | €1.62 | €1.63 | 17,164 |
| 2026-05-13 | €1.64 | €1.65 | €1.61 | €1.62 | 11,410 |
| 2026-05-12 | €1.63 | €1.64 | €1.61 | €1.64 | 15,707 |
| 2026-05-11 | €1.65 | €1.65 | €1.60 | €1.63 | 7,866 |
| 2026-05-08 | €1.61 | €1.67 | €1.60 | €1.61 | 20,915 |
| 2026-05-07 | €1.69 | €1.69 | €1.63 | €1.65 | 15,757 |
| 2026-05-06 | €1.63 | €1.69 | €1.63 | €1.68 | 20,715 |
| 2026-05-05 | €1.61 | €1.65 | €1.60 | €1.61 | 13,898 |
| 2026-05-04 | €1.65 | €1.65 | €1.61 | €1.62 | 16,954 |
| 2026-04-30 | €1.68 | €1.69 | €1.64 | €1.65 | 15,355 |
| 2026-04-29 | €1.69 | €1.73 | €1.67 | €1.69 | 14,357 |
| 2026-04-28 | €1.73 | €1.77 | €1.70 | €1.73 | 27,019 |
| 2026-04-27 | €1.72 | €1.75 | €1.72 | €1.73 | 13,665 |
| 2026-04-24 | €1.72 | €1.72 | €1.70 | €1.72 | 11,048 |
| 2026-04-23 | €1.72 | €1.72 | €1.69 | €1.72 | 11,439 |
| 2026-04-22 | €1.72 | €1.72 | €1.68 | €1.72 | 16,425 |
| 2026-04-21 | €1.73 | €1.73 | €1.68 | €1.72 | 15,763 |
| 2026-04-20 | €1.75 | €1.75 | €1.69 | €1.71 | 23,910 |
| 2026-04-17 | €1.74 | €1.77 | €1.73 | €1.75 | 14,002 |
| 2026-04-16 | €1.72 | €1.77 | €1.70 | €1.75 | 30,201 |
| 2026-04-15 | €1.71 | €1.72 | €1.68 | €1.70 | 13,207 |
| 2026-04-14 | €1.62 | €1.73 | €1.61 | €1.72 | 22,751 |
| 2026-04-09 | €1.61 | €1.62 | €1.58 | €1.62 | 11,522 |
| 2026-04-08 | €1.58 | €1.62 | €1.58 | €1.62 | 24,717 |
| 2026-04-07 | €1.53 | €1.55 | €1.50 | €1.54 | 16,020 |
| 2026-04-02 | €1.51 | €1.53 | €1.49 | €1.53 | 24,752 |
| 2026-04-01 | €1.58 | €1.58 | €1.54 | €1.56 | 7,460 |
| 2026-03-31 | €1.53 | €1.55 | €1.52 | €1.55 | 14,050 |
| 2026-03-30 | €1.55 | €1.55 | €1.50 | €1.50 | 14,540 |
| 2026-03-27 | €1.50 | €1.55 | €1.47 | €1.55 | 23,853 |
| 2026-03-26 | €1.54 | €1.55 | €1.50 | €1.53 | 12,318 |
| 2026-03-24 | €1.53 | €1.56 | €1.53 | €1.53 | 10,148 |
| 2026-03-23 | €1.48 | €1.55 | €1.48 | €1.55 | 14,199 |
| 2026-03-20 | €1.47 | €1.54 | €1.47 | €1.54 | 10,780 |
| 2026-03-19 | €1.51 | €1.53 | €1.50 | €1.50 | 17,205 |
| 2026-03-18 | €1.57 | €1.57 | €1.53 | €1.54 | 11,311 |
| 2026-03-17 | €1.55 | €1.58 | €1.54 | €1.54 | 16,764 |
| 2026-03-16 | €1.59 | €1.59 | €1.51 | €1.55 | 15,626 |
| 2026-03-13 | €1.55 | €1.57 | €1.53 | €1.55 | 22,798 |
| 2026-03-12 | €1.54 | €1.55 | €1.52 | €1.55 | 14,487 |
| 2026-03-11 | €1.58 | €1.58 | €1.54 | €1.54 | 20,497 |
| 2026-03-10 | €1.55 | €1.60 | €1.53 | €1.55 | 34,087 |
| 2026-03-09 | €1.47 | €1.54 | €1.45 | €1.54 | 31,561 |
| 2026-03-06 | €1.52 | €1.55 | €1.48 | €1.55 | 45,785 |
| 2026-03-05 | €1.57 | €1.60 | €1.53 | €1.53 | 21,629 |
| 2026-03-04 | €1.50 | €1.56 | €1.50 | €1.54 | 48,058 |
| 2026-03-03 | €1.64 | €1.64 | €1.50 | €1.50 | 91,332 |
| 2026-03-02 | €1.69 | €1.70 | €1.63 | €1.66 | 27,223 |
| 2026-02-27 | €1.77 | €1.80 | €1.71 | €1.75 | 17,880 |
| 2026-02-26 | €1.75 | €1.76 | €1.73 | €1.73 | 19,676 |
| 2026-02-25 | €1.78 | €1.78 | €1.74 | €1.75 | 22,730 |
| 2026-02-24 | €1.76 | €1.76 | €1.74 | €1.74 | 17,604 |
| 2026-02-20 | €1.75 | €1.77 | €1.73 | €1.76 | 19,035 |
| 2026-02-19 | €1.79 | €1.80 | €1.73 | €1.74 | 15,200 |
| 2026-02-18 | €1.76 | €1.80 | €1.74 | €1.80 | 31,719 |
| 2026-02-17 | €1.74 | €1.77 | €1.71 | €1.75 | 16,057 |
| 2026-02-16 | €1.78 | €1.78 | €1.73 | €1.75 | 16,936 |
| 2026-02-13 | €1.77 | €1.79 | €1.72 | €1.76 | 31,906 |
| 2026-02-12 | €1.81 | €1.83 | €1.76 | €1.79 | 23,000 |
| 2026-02-11 | €1.78 | €1.79 | €1.73 | €1.78 | 33,479 |
| 2026-02-10 | €1.79 | €1.83 | €1.76 | €1.76 | 30,324 |
| 2026-02-09 | €1.88 | €1.88 | €1.79 | €1.80 | 15,768 |
| 2026-02-06 | €1.84 | €1.86 | €1.77 | €1.83 | 33,700 |
| 2026-02-05 | €1.84 | €1.85 | €1.80 | €1.85 | 30,468 |
| 2026-02-04 | €1.83 | €1.84 | €1.79 | €1.83 | 46,102 |
| 2026-02-03 | €1.84 | €1.89 | €1.83 | €1.83 | 20,896 |
| 2026-02-02 | €1.80 | €1.89 | €1.79 | €1.86 | 42,188 |
| 2026-01-30 | €1.88 | €1.88 | €1.81 | €1.82 | 34,334 |
| 2026-01-29 | €1.85 | €1.93 | €1.84 | €1.84 | 101,095 |
| 2026-01-28 | €1.79 | €1.87 | €1.79 | €1.84 | 117,651 |
| 2026-01-27 | €1.81 | €1.85 | €1.78 | €1.79 | 106,920 |
| 2026-01-26 | €1.82 | €1.85 | €1.81 | €1.81 | 35,490 |
| 2026-01-23 | €1.89 | €1.91 | €1.80 | €1.83 | 93,941 |
| 2026-01-22 | €1.90 | €1.91 | €1.85 | €1.85 | 55,455 |
| 2026-01-21 | €1.83 | €1.87 | €1.80 | €1.87 | 21,841 |
| 2026-01-20 | €1.90 | €1.90 | €1.81 | €1.85 | 40,967 |
| 2026-01-19 | €1.90 | €1.90 | €1.87 | €1.89 | 15,726 |
| 2026-01-16 | €1.93 | €1.93 | €1.87 | €1.90 | 23,837 |
| 2026-01-15 | €1.95 | €1.97 | €1.92 | €1.93 | 22,795 |
| 2026-01-14 | €1.95 | €1.97 | €1.93 | €1.95 | 23,551 |
| 2026-01-13 | €1.98 | €2.00 | €1.95 | €1.95 | 49,654 |
| 2026-01-12 | €1.99 | €2.00 | €1.97 | €1.98 | 25,154 |
| 2026-01-09 | €2.00 | €2.00 | €1.96 | €2.00 | 22,607 |
| 2026-01-08 | €2.00 | €2.01 | €1.95 | €1.99 | 42,373 |
| 2026-01-07 | €2.00 | €2.03 | €1.98 | €2.00 | 45,382 |
| 2026-01-05 | €1.99 | €2.01 | €1.97 | €2.00 | 48,890 |
| 2026-01-02 | €1.99 | €2.06 | €1.95 | €1.98 | 210,453 |
| 2025-12-31 | €1.93 | €1.97 | €1.92 | €1.97 | 31,020 |
| 2025-12-30 | €1.91 | €1.93 | €1.90 | €1.92 | 19,294 |
| 2025-12-29 | €1.93 | €1.93 | €1.90 | €1.92 | 14,119 |
| 2025-12-23 | €1.92 | €1.94 | €1.91 | €1.93 | 18,826 |
| 2025-12-22 | €1.95 | €1.95 | €1.92 | €1.93 | 18,683 |
| 2025-12-19 | €1.94 | €1.94 | €1.89 | €1.92 | 15,742 |
| 2025-12-18 | €1.93 | €1.93 | €1.89 | €1.93 | 27,588 |
| 2025-12-17 | €1.93 | €1.96 | €1.89 | €1.89 | 40,538 |
| 2025-12-16 | €1.93 | €1.93 | €1.87 | €1.92 | 20,560 |
| 2025-12-15 | €1.95 | €1.96 | €1.91 | €1.93 | 16,724 |
| 2025-12-12 | €1.97 | €1.97 | €1.91 | €1.95 | 30,497 |
| 2025-12-11 | €1.93 | €1.97 | €1.92 | €1.95 | 35,413 |
| 2025-12-10 | €1.89 | €1.93 | €1.89 | €1.93 | 20,514 |
| 2025-12-09 | €1.94 | €1.94 | €1.89 | €1.89 | 19,396 |
| 2025-12-08 | €1.90 | €1.95 | €1.84 | €1.94 | 40,294 |
| 2025-12-05 | €1.87 | €1.88 | €1.85 | €1.86 | 29,311 |
| 2025-12-04 | €1.85 | €1.88 | €1.84 | €1.84 | 35,427 |
| 2025-12-03 | €1.90 | €1.90 | €1.80 | €1.84 | 119,517 |
| 2025-12-02 | €1.96 | €1.96 | €1.89 | €1.90 | 64,104 |
| 2025-12-01 | €1.97 | €1.97 | €1.94 | €1.96 | 35,934 |
| 2025-11-28 | €1.97 | €1.97 | €1.90 | €1.97 | 41,937 |
| 2025-11-27 | €1.95 | €1.97 | €1.93 | €1.94 | 31,784 |
| 2025-11-26 | €1.91 | €1.95 | €1.90 | €1.93 | 50,729 |
| 2025-11-25 | €1.86 | €1.90 | €1.82 | €1.86 | 43,144 |
| 2025-11-24 | €1.88 | €1.92 | €1.82 | €1.83 | 55,241 |
| 2025-11-21 | €1.80 | €1.92 | €1.80 | €1.88 | 46,834 |
| 2025-11-20 | €1.78 | €1.86 | €1.78 | €1.84 | 50,267 |
| 2025-11-19 | €1.77 | €1.80 | €1.70 | €1.76 | 88,061 |
| 2025-11-18 | €1.79 | €1.80 | €1.77 | €1.78 | 19,943 |
| 2025-11-17 | €1.82 | €1.83 | €1.80 | €1.83 | 9,880 |
| 2025-11-14 | €1.80 | €1.84 | €1.80 | €1.82 | 14,251 |
| 2025-11-13 | €1.86 | €1.89 | €1.82 | €1.82 | 17,518 |
| 2025-11-12 | €1.82 | €1.88 | €1.82 | €1.85 | 14,740 |
| 2025-11-11 | €1.84 | €1.86 | €1.82 | €1.85 | 8,885 |
| 2025-11-10 | €1.83 | €1.86 | €1.79 | €1.86 | 22,695 |
| 2025-11-07 | €1.80 | €1.82 | €1.78 | €1.79 | 24,055 |
| 2025-11-06 | €1.82 | €1.83 | €1.78 | €1.79 | 26,926 |
| 2025-11-05 | €1.80 | €1.82 | €1.77 | €1.82 | 14,474 |
| 2025-11-04 | €1.82 | €1.83 | €1.80 | €1.80 | 29,304 |
| 2025-11-03 | €1.91 | €1.91 | €1.86 | €1.86 | 17,305 |
| 2025-10-31 | €1.91 | €1.92 | €1.88 | €1.91 | 31,691 |
| 2025-10-30 | €1.93 | €1.93 | €1.90 | €1.92 | 29,317 |
| 2025-10-29 | €1.93 | €1.95 | €1.89 | €1.93 | 38,255 |
| 2025-10-27 | €1.95 | €1.96 | €1.88 | €1.92 | 43,529 |
| 2025-10-24 | €1.96 | €1.97 | €1.90 | €1.94 | 59,043 |
| 2025-10-23 | €1.85 | €1.92 | €1.81 | €1.92 | 36,186 |
| 2025-10-22 | €1.93 | €1.93 | €1.86 | €1.88 | 23,446 |
| 2025-10-21 | €1.78 | €1.91 | €1.78 | €1.89 | 55,807 |
| 2025-10-20 | €1.77 | €1.77 | €1.73 | €1.77 | 24,063 |
| 2025-10-17 | €1.70 | €1.75 | €1.68 | €1.74 | 38,069 |
| 2025-10-16 | €1.80 | €1.80 | €1.73 | €1.74 | 47,254 |
| 2025-10-15 | €1.85 | €1.87 | €1.79 | €1.81 | 33,617 |
| 2025-10-14 | €1.85 | €1.85 | €1.83 | €1.85 | 11,101 |
| 2025-10-13 | €1.86 | €1.86 | €1.82 | €1.86 | 12,031 |
| 2025-10-10 | €1.83 | €1.87 | €1.80 | €1.87 | 19,361 |
| 2025-10-09 | €1.84 | €1.85 | €1.79 | €1.82 | 25,578 |