Biokarpet S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 1.470 | 1.480 | 1.420 | 1.440 | 1.440 | 17,918 |
| 2026-10-15 | 1.460 | 1.472 | 1.448 | 1.470 | 1.470 | 13,645 |
| 2026-10-14 | 1.478 | 1.480 | 1.458 | 1.478 | 1.478 | 13,016 |
| 2026-10-13 | 1.472 | 1.494 | 1.462 | 1.472 | 1.472 | 15,858 |
| 2026-10-12 | 1.500 | 1.500 | 1.472 | 1.472 | 1.472 | 11,952 |
| 2026-10-09 | 1.470 | 1.492 | 1.460 | 1.480 | 1.480 | 17,080 |
| 2026-10-08 | 1.524 | 1.524 | 1.430 | 1.470 | 1.470 | 19,272 |
| 2026-10-07 | 1.530 | 1.546 | 1.500 | 1.524 | 1.524 | 16,196 |
| 2026-10-06 | 1.550 | 1.560 | 1.500 | 1.536 | 1.536 | 21,325 |
| 2026-10-05 | 1.550 | 1.550 | 1.526 | 1.540 | 1.540 | 9,650 |
| 2026-10-02 | 1.554 | 1.564 | 1.538 | 1.538 | 1.538 | 14,865 |
| 2026-10-01 | 1.560 | 1.576 | 1.530 | 1.540 | 1.540 | 17,632 |
| 2026-09-30 | 1.600 | 1.600 | 1.560 | 1.560 | 1.560 | 16,764 |
| 2026-09-29 | 1.620 | 1.624 | 1.582 | 1.582 | 1.582 | 20,164 |
| 2026-09-28 | 1.630 | 1.660 | 1.608 | 1.618 | 1.618 | 9,217 |
| 2026-09-25 | 1.630 | 1.710 | 1.620 | 1.620 | 1.620 | 25,517 |
| 2026-09-24 | 1.628 | 1.644 | 1.594 | 1.632 | 1.632 | 17,584 |
| 2026-09-23 | 1.590 | 1.620 | 1.586 | 1.600 | 1.600 | 14,641 |
| 2026-09-22 | 1.600 | 1.610 | 1.590 | 1.602 | 1.602 | 10,431 |
| 2026-09-21 | 1.600 | 1.616 | 1.580 | 1.614 | 1.614 | 9,391 |
| 2026-09-18 | 1.560 | 1.596 | 1.552 | 1.580 | 1.580 | 9,899 |
| 2026-09-17 | 1.598 | 1.600 | 1.554 | 1.560 | 1.560 | 14,777 |
| 2026-09-16 | 1.630 | 1.632 | 1.574 | 1.582 | 1.582 | 7,967 |
| 2026-09-15 | 1.600 | 1.612 | 1.600 | 1.612 | 1.612 | 9,947 |
| 2026-09-14 | 1.634 | 1.634 | 1.600 | 1.600 | 1.600 | 8,038 |
| 2026-09-11 | 1.620 | 1.628 | 1.594 | 1.624 | 1.624 | 9,822 |
| 2026-09-10 | 1.606 | 1.608 | 1.590 | 1.600 | 1.600 | 16,301 |
| 2026-09-09 | 1.608 | 1.610 | 1.584 | 1.596 | 1.596 | 13,117 |
| 2026-09-08 | 1.636 | 1.636 | 1.592 | 1.600 | 1.600 | 12,376 |
| 2026-09-07 | 1.618 | 1.640 | 1.596 | 1.634 | 1.634 | 11,006 |
| 2026-09-04 | 1.632 | 1.684 | 1.610 | 1.654 | 1.654 | 14,181 |
| 2026-09-03 | 1.618 | 1.630 | 1.600 | 1.604 | 1.604 | 26,596 |
| 2026-09-02 | 1.602 | 1.614 | 1.600 | 1.606 | 1.606 | 19,276 |
| 2026-09-01 | 1.650 | 1.656 | 1.620 | 1.630 | 1.630 | 18,922 |
| 2026-08-31 | 1.702 | 1.702 | 1.652 | 1.652 | 1.652 | 23,384 |
| 2026-08-28 | 1.698 | 1.708 | 1.680 | 1.694 | 1.694 | 10,320 |
| 2026-08-27 | 1.682 | 1.698 | 1.670 | 1.694 | 1.694 | 9,320 |
| 2026-08-26 | 1.680 | 1.698 | 1.676 | 1.676 | 1.676 | 13,380 |
| 2026-08-25 | 1.688 | 1.700 | 1.664 | 1.674 | 1.674 | 10,531 |
| 2026-08-24 | 1.710 | 1.720 | 1.656 | 1.688 | 1.688 | 12,720 |
| 2026-08-21 | 1.744 | 1.760 | 1.702 | 1.710 | 1.680 | 12,031 |
| 2026-08-20 | 1.728 | 1.746 | 1.704 | 1.740 | 1.710 | 15,904 |
| 2026-08-19 | 1.736 | 1.736 | 1.710 | 1.720 | 1.720 | 9,930 |
| 2026-08-18 | 1.734 | 1.748 | 1.706 | 1.734 | 1.734 | 9,214 |
| 2026-08-17 | 1.718 | 1.742 | 1.718 | 1.728 | 1.728 | 12,460 |
| 2026-08-14 | 1.740 | 1.740 | 1.716 | 1.718 | 1.718 | 10,105 |
| 2026-08-13 | 1.738 | 1.746 | 1.718 | 1.746 | 1.746 | 13,980 |
| 2026-08-12 | 1.738 | 1.748 | 1.698 | 1.740 | 1.740 | 17,430 |
| 2026-08-11 | 1.696 | 1.750 | 1.680 | 1.740 | 1.740 | 20,442 |
| 2026-08-10 | 1.700 | 1.706 | 1.684 | 1.684 | 1.684 | 11,766 |
| 2026-08-07 | 1.710 | 1.710 | 1.686 | 1.702 | 1.702 | 9,445 |
| 2026-08-06 | 1.700 | 1.716 | 1.686 | 1.716 | 1.716 | 19,281 |
| 2026-08-05 | 1.700 | 1.756 | 1.690 | 1.702 | 1.702 | 18,227 |
| 2026-08-04 | 1.648 | 1.738 | 1.648 | 1.732 | 1.732 | 44,727 |
| 2026-08-03 | 1.590 | 1.650 | 1.590 | 1.638 | 1.638 | 26,368 |
| 2026-07-31 | 1.580 | 1.610 | 1.580 | 1.592 | 1.592 | 13,796 |
| 2026-07-30 | 1.598 | 1.610 | 1.566 | 1.610 | 1.610 | 11,205 |
| 2026-07-29 | 1.594 | 1.594 | 1.574 | 1.592 | 1.592 | 7,678 |
| 2026-07-28 | 1.580 | 1.596 | 1.562 | 1.596 | 1.596 | 9,767 |
| 2026-07-27 | 1.596 | 1.596 | 1.558 | 1.566 | 1.566 | 18,285 |
Page 1 of 2 · 65 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.