Biokarpet S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 1.586 | 1.588 | 1.560 | 1.580 | 1.580 | 11,664 |
| 2026-07-23 | 1.588 | 1.596 | 1.550 | 1.584 | 1.584 | 21,833 |
| 2026-07-22 | 1.586 | 1.616 | 1.570 | 1.580 | 1.580 | 19,155 |
| 2026-07-21 | 1.606 | 1.612 | 1.594 | 1.612 | 1.612 | 11,702 |
| 2026-07-20 | 1.590 | 1.598 | 1.580 | 1.598 | 1.598 | 11,515 |
| 2026-07-17 | 1.600 | 1.600 | 1.568 | 1.590 | 1.590 | 13,646 |
| 2026-07-16 | 1.618 | 1.618 | 1.590 | 1.600 | 1.600 | 21,556 |
| 2026-07-15 | 1.648 | 1.650 | 1.590 | 1.608 | 1.608 | 36,791 |
| 2026-07-14 | 1.650 | 1.666 | 1.628 | 1.642 | 1.642 | 13,833 |
| 2026-07-13 | 1.640 | 1.660 | 1.640 | 1.650 | 1.650 | 17,075 |
| 2026-07-10 | 1.648 | 1.650 | 1.624 | 1.640 | 1.640 | 15,381 |
| 2026-07-09 | 1.660 | 1.666 | 1.632 | 1.638 | 1.638 | 12,205 |
| 2026-07-08 | 1.664 | 1.670 | 1.628 | 1.646 | 1.646 | 12,704 |
| 2026-07-07 | 1.660 | 1.674 | 1.650 | 1.664 | 1.664 | 21,107 |
| 2026-07-06 | 1.656 | 1.690 | 1.650 | 1.668 | 1.668 | 10,700 |
| 2026-07-03 | 1.692 | 1.692 | 1.650 | 1.660 | 1.660 | 14,701 |
| 2026-07-02 | 1.690 | 1.690 | 1.670 | 1.682 | 1.682 | 14,095 |
| 2026-07-01 | 1.660 | 1.690 | 1.640 | 1.690 | 1.690 | 14,110 |
| 2026-06-30 | 1.646 | 1.660 | 1.644 | 1.660 | 1.660 | 15,697 |
| 2026-06-29 | 1.686 | 1.688 | 1.678 | 1.678 | 1.678 | 8,150 |
| 2026-06-26 | 1.640 | 1.690 | 1.632 | 1.690 | 1.690 | 4,354 |
| 2026-06-25 | 1.650 | 1.664 | 1.640 | 1.656 | 1.656 | 8,373 |
| 2026-06-24 | 1.664 | 1.664 | 1.640 | 1.646 | 1.646 | 7,170 |
| 2026-06-23 | 1.650 | 1.660 | 1.622 | 1.650 | 1.650 | 13,877 |
| 2026-06-22 | 1.654 | 1.666 | 1.650 | 1.658 | 1.658 | 9,139 |
| 2026-06-19 | 1.660 | 1.670 | 1.622 | 1.654 | 1.654 | 13,697 |
| 2026-06-18 | 1.648 | 1.668 | 1.644 | 1.660 | 1.660 | 11,103 |
| 2026-06-17 | 1.632 | 1.650 | 1.630 | 1.646 | 1.646 | 11,730 |
| 2026-06-16 | 1.650 | 1.688 | 1.642 | 1.650 | 1.650 | 11,873 |
| 2026-06-15 | 1.670 | 1.700 | 1.640 | 1.650 | 1.650 | 12,864 |
| 2026-06-12 | 1.620 | 1.670 | 1.620 | 1.666 | 1.666 | 15,748 |
| 2026-06-11 | 1.620 | 1.620 | 1.602 | 1.608 | 1.608 | 11,519 |
| 2026-06-10 | 1.626 | 1.628 | 1.598 | 1.610 | 1.610 | 18,701 |
| 2026-06-09 | 1.620 | 1.644 | 1.612 | 1.620 | 1.620 | 16,112 |
| 2026-06-08 | 1.602 | 1.618 | 1.596 | 1.618 | 1.618 | 8,965 |
| 2026-06-05 | 1.620 | 1.620 | 1.610 | 1.620 | 1.620 | 12,820 |
| 2026-06-04 | 1.630 | 1.630 | 1.604 | 1.618 | 1.618 | 10,729 |
| 2026-06-03 | 1.650 | 1.650 | 1.620 | 1.634 | 1.634 | 14,306 |
| 2026-06-02 | 1.694 | 1.694 | 1.620 | 1.650 | 1.650 | 23,714 |
| 2026-05-29 | 1.696 | 1.696 | 1.680 | 1.680 | 1.680 | 9,023 |
| 2026-05-28 | 1.682 | 1.690 | 1.674 | 1.690 | 1.690 | 8,728 |
| 2026-05-27 | 1.690 | 1.712 | 1.680 | 1.686 | 1.686 | 15,417 |
| 2026-05-26 | 1.666 | 1.672 | 1.634 | 1.672 | 1.672 | 27,891 |
| 2026-05-25 | 1.668 | 1.670 | 1.630 | 1.666 | 1.666 | 16,970 |
| 2026-05-22 | 1.620 | 1.644 | 1.614 | 1.644 | 1.644 | 16,375 |
| 2026-05-21 | 1.624 | 1.640 | 1.622 | 1.630 | 1.630 | 10,247 |
| 2026-05-20 | 1.630 | 1.632 | 1.604 | 1.630 | 1.630 | 10,179 |
| 2026-05-19 | 1.664 | 1.664 | 1.620 | 1.636 | 1.636 | 5,066 |
| 2026-05-18 | 1.650 | 1.650 | 1.612 | 1.640 | 1.640 | 7,970 |
| 2026-05-15 | 1.652 | 1.688 | 1.650 | 1.650 | 1.650 | 8,215 |
| 2026-05-14 | 1.636 | 1.646 | 1.622 | 1.626 | 1.626 | 17,164 |
| 2026-05-13 | 1.644 | 1.650 | 1.612 | 1.620 | 1.620 | 11,410 |
| 2026-05-12 | 1.630 | 1.644 | 1.612 | 1.644 | 1.644 | 15,707 |
| 2026-05-11 | 1.648 | 1.648 | 1.600 | 1.630 | 1.630 | 7,866 |
| 2026-05-08 | 1.612 | 1.666 | 1.604 | 1.610 | 1.610 | 20,915 |
| 2026-05-07 | 1.690 | 1.690 | 1.630 | 1.646 | 1.646 | 15,757 |
| 2026-05-06 | 1.630 | 1.688 | 1.630 | 1.676 | 1.676 | 20,715 |
| 2026-05-05 | 1.614 | 1.650 | 1.604 | 1.612 | 1.612 | 13,898 |
| 2026-05-04 | 1.650 | 1.654 | 1.606 | 1.616 | 1.616 | 16,954 |
| 2026-04-30 | 1.680 | 1.690 | 1.642 | 1.650 | 1.650 | 15,355 |
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.