BIO UV Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 1.354 | 1.356 | 1.330 | 1.340 | 1.340 | 16,294 |
| 2026-02-03 | 1.376 | 1.378 | 1.352 | 1.352 | 1.352 | 24,936 |
| 2026-02-02 | 1.374 | 1.380 | 1.372 | 1.372 | 1.372 | 13,246 |
| 2026-01-30 | 1.374 | 1.380 | 1.372 | 1.374 | 1.374 | 8,184 |
| 2026-01-29 | 1.400 | 1.404 | 1.374 | 1.374 | 1.374 | 9,875 |
| 2026-01-28 | 1.388 | 1.410 | 1.388 | 1.402 | 1.402 | 10,158 |
| 2026-01-27 | 1.376 | 1.400 | 1.374 | 1.390 | 1.390 | 11,393 |
| 2026-01-26 | 1.386 | 1.392 | 1.372 | 1.378 | 1.378 | 24,923 |
| 2026-01-23 | 1.450 | 1.450 | 1.386 | 1.406 | 1.406 | 59,652 |
| 2026-01-22 | 1.474 | 1.480 | 1.458 | 1.458 | 1.458 | 5,578 |
| 2026-01-21 | 1.484 | 1.484 | 1.470 | 1.474 | 1.474 | 4,736 |
| 2026-01-20 | 1.470 | 1.486 | 1.470 | 1.484 | 1.484 | 5,785 |
| 2026-01-19 | 1.490 | 1.500 | 1.470 | 1.470 | 1.470 | 10,241 |
| 2026-01-16 | 1.470 | 1.490 | 1.470 | 1.490 | 1.490 | 11,306 |
| 2026-01-15 | 1.450 | 1.478 | 1.450 | 1.478 | 1.478 | 3,507 |
| 2026-01-14 | 1.438 | 1.456 | 1.438 | 1.450 | 1.450 | 13,773 |
| 2026-01-13 | 1.460 | 1.460 | 1.420 | 1.440 | 1.440 | 8,932 |
| 2026-01-12 | 1.480 | 1.480 | 1.450 | 1.450 | 1.450 | 22,177 |
| 2026-01-09 | 1.504 | 1.504 | 1.470 | 1.480 | 1.480 | 14,911 |
| 2026-01-08 | 1.524 | 1.528 | 1.504 | 1.504 | 1.504 | 13,689 |
| 2026-01-07 | 1.524 | 1.530 | 1.520 | 1.528 | 1.528 | 7,854 |
| 2026-01-06 | 1.542 | 1.546 | 1.490 | 1.516 | 1.516 | 15,216 |
| 2026-01-05 | 1.526 | 1.570 | 1.520 | 1.532 | 1.532 | 15,809 |
| 2026-01-02 | 1.484 | 1.518 | 1.478 | 1.518 | 1.518 | 7,233 |
| 2025-12-31 | 1.468 | 1.480 | 1.468 | 1.478 | 1.478 | 12,708 |
| 2025-12-30 | 1.462 | 1.470 | 1.462 | 1.466 | 1.466 | 10,508 |
| 2025-12-29 | 1.478 | 1.478 | 1.464 | 1.464 | 1.464 | 39,845 |
| 2025-12-24 | 1.492 | 1.492 | 1.460 | 1.462 | 1.462 | 10,887 |
| 2025-12-23 | 1.512 | 1.514 | 1.454 | 1.492 | 1.492 | 20,800 |
| 2025-12-22 | 1.528 | 1.528 | 1.504 | 1.512 | 1.512 | 28,686 |
| 2025-12-19 | 1.542 | 1.544 | 1.528 | 1.530 | 1.530 | 16,656 |
| 2025-12-18 | 1.536 | 1.542 | 1.536 | 1.542 | 1.542 | 3,008 |
| 2025-12-17 | 1.530 | 1.540 | 1.530 | 1.536 | 1.536 | 13,883 |
| 2025-12-16 | 1.532 | 1.548 | 1.532 | 1.548 | 1.548 | 3,663 |
| 2025-12-15 | 1.530 | 1.538 | 1.530 | 1.530 | 1.530 | 5,750 |
| 2025-12-12 | 1.520 | 1.530 | 1.520 | 1.522 | 1.522 | 4,811 |
| 2025-12-11 | 1.504 | 1.540 | 1.504 | 1.522 | 1.522 | 14,332 |
| 2025-12-10 | 1.516 | 1.530 | 1.500 | 1.504 | 1.504 | 39,578 |
| 2025-12-09 | 1.562 | 1.566 | 1.552 | 1.560 | 1.560 | 8,211 |
| 2025-12-08 | 1.590 | 1.598 | 1.558 | 1.562 | 1.562 | 12,363 |
| 2025-12-05 | 1.590 | 1.650 | 1.580 | 1.590 | 1.590 | 37,565 |
| 2025-12-04 | 1.552 | 1.582 | 1.552 | 1.570 | 1.570 | 18,974 |
| 2025-12-03 | 1.564 | 1.578 | 1.550 | 1.550 | 1.550 | 20,583 |
| 2025-12-02 | 1.556 | 1.562 | 1.556 | 1.562 | 1.562 | 2,316 |
| 2025-12-01 | 1.562 | 1.574 | 1.556 | 1.556 | 1.556 | 15,573 |
| 2025-11-28 | 1.570 | 1.588 | 1.570 | 1.586 | 1.586 | 8,827 |
| 2025-11-27 | 1.558 | 1.570 | 1.558 | 1.570 | 1.570 | 8,064 |
| 2025-11-26 | 1.560 | 1.562 | 1.556 | 1.556 | 1.556 | 11,234 |
| 2025-11-25 | 1.566 | 1.584 | 1.558 | 1.558 | 1.558 | 10,885 |
| 2025-11-24 | 1.576 | 1.582 | 1.566 | 1.566 | 1.566 | 19,305 |
| 2025-11-21 | 1.574 | 1.579 | 1.570 | 1.570 | 1.570 | 10,655 |
| 2025-11-20 | 1.574 | 1.578 | 1.574 | 1.578 | 1.578 | 318 |
| 2025-11-19 | 1.564 | 1.586 | 1.564 | 1.574 | 1.574 | 12,389 |
| 2025-11-18 | 1.580 | 1.584 | 1.564 | 1.564 | 1.564 | 8,360 |
| 2025-11-17 | 1.574 | 1.590 | 1.574 | 1.578 | 1.578 | 11,744 |
| 2025-11-14 | 1.566 | 1.578 | 1.566 | 1.578 | 1.578 | 4,086 |
| 2025-11-13 | 1.570 | 1.582 | 1.566 | 1.582 | 1.582 | 2,803 |
| 2025-11-12 | 1.586 | 1.586 | 1.566 | 1.570 | 1.570 | 5,212 |
| 2025-11-11 | 1.590 | 1.590 | 1.566 | 1.584 | 1.584 | 4,394 |
| 2025-11-10 | 1.580 | 1.590 | 1.570 | 1.590 | 1.590 | 11,184 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-09-27 | 0.0390 EUR |
| 2022-06-28 | 0.0500 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.