Biokarpet S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 1.680 | 1.690 | 1.642 | 1.650 | 1.650 | 15,355 |
| 2026-04-29 | 1.690 | 1.726 | 1.670 | 1.692 | 1.692 | 14,357 |
| 2026-04-28 | 1.730 | 1.774 | 1.704 | 1.726 | 1.726 | 27,019 |
| 2026-04-27 | 1.724 | 1.746 | 1.724 | 1.732 | 1.732 | 13,665 |
| 2026-04-24 | 1.720 | 1.724 | 1.702 | 1.724 | 1.724 | 11,048 |
| 2026-04-23 | 1.718 | 1.720 | 1.690 | 1.718 | 1.718 | 11,439 |
| 2026-04-22 | 1.716 | 1.720 | 1.680 | 1.720 | 1.720 | 16,425 |
| 2026-04-21 | 1.728 | 1.728 | 1.680 | 1.718 | 1.718 | 15,763 |
| 2026-04-20 | 1.750 | 1.750 | 1.694 | 1.714 | 1.714 | 23,910 |
| 2026-04-17 | 1.740 | 1.774 | 1.730 | 1.750 | 1.750 | 14,002 |
| 2026-04-16 | 1.720 | 1.774 | 1.700 | 1.750 | 1.750 | 30,201 |
| 2026-04-15 | 1.710 | 1.716 | 1.682 | 1.700 | 1.700 | 13,207 |
| 2026-04-14 | 1.620 | 1.730 | 1.610 | 1.716 | 1.716 | 22,751 |
| 2026-04-09 | 1.606 | 1.620 | 1.578 | 1.618 | 1.618 | 11,522 |
| 2026-04-08 | 1.576 | 1.620 | 1.576 | 1.618 | 1.618 | 24,717 |
| 2026-04-07 | 1.530 | 1.550 | 1.500 | 1.540 | 1.540 | 16,020 |
| 2026-04-02 | 1.505 | 1.530 | 1.490 | 1.530 | 1.530 | 24,752 |
| 2026-04-01 | 1.575 | 1.580 | 1.540 | 1.560 | 1.560 | 7,460 |
| 2026-03-31 | 1.525 | 1.550 | 1.520 | 1.550 | 1.550 | 14,050 |
| 2026-03-30 | 1.550 | 1.550 | 1.495 | 1.495 | 1.495 | 14,540 |
| 2026-03-27 | 1.500 | 1.555 | 1.470 | 1.555 | 1.555 | 23,853 |
| 2026-03-26 | 1.540 | 1.550 | 1.500 | 1.525 | 1.525 | 12,318 |
| 2026-03-24 | 1.530 | 1.560 | 1.525 | 1.525 | 1.525 | 10,148 |
| 2026-03-23 | 1.480 | 1.555 | 1.480 | 1.550 | 1.550 | 14,199 |
| 2026-03-20 | 1.470 | 1.540 | 1.465 | 1.540 | 1.540 | 10,780 |
| 2026-03-19 | 1.505 | 1.525 | 1.495 | 1.500 | 1.500 | 17,205 |
| 2026-03-18 | 1.570 | 1.570 | 1.525 | 1.540 | 1.540 | 11,311 |
| 2026-03-17 | 1.550 | 1.580 | 1.535 | 1.540 | 1.540 | 16,764 |
| 2026-03-16 | 1.585 | 1.585 | 1.510 | 1.550 | 1.550 | 15,626 |
| 2026-03-13 | 1.545 | 1.570 | 1.525 | 1.550 | 1.550 | 22,798 |
| 2026-03-12 | 1.540 | 1.555 | 1.520 | 1.555 | 1.555 | 14,487 |
| 2026-03-11 | 1.580 | 1.580 | 1.535 | 1.540 | 1.540 | 20,497 |
| 2026-03-10 | 1.545 | 1.595 | 1.525 | 1.555 | 1.555 | 34,087 |
| 2026-03-09 | 1.470 | 1.540 | 1.450 | 1.540 | 1.540 | 31,561 |
| 2026-03-06 | 1.520 | 1.545 | 1.475 | 1.545 | 1.545 | 45,785 |
| 2026-03-05 | 1.565 | 1.595 | 1.530 | 1.530 | 1.530 | 21,629 |
| 2026-03-04 | 1.500 | 1.560 | 1.500 | 1.535 | 1.535 | 48,058 |
| 2026-03-03 | 1.640 | 1.640 | 1.500 | 1.500 | 1.500 | 91,332 |
| 2026-03-02 | 1.690 | 1.700 | 1.625 | 1.660 | 1.660 | 27,223 |
| 2026-02-27 | 1.770 | 1.800 | 1.710 | 1.745 | 1.745 | 17,880 |
| 2026-02-26 | 1.745 | 1.760 | 1.730 | 1.730 | 1.730 | 19,676 |
| 2026-02-25 | 1.775 | 1.775 | 1.735 | 1.745 | 1.745 | 22,730 |
| 2026-02-24 | 1.760 | 1.760 | 1.735 | 1.735 | 1.735 | 17,604 |
| 2026-02-20 | 1.750 | 1.770 | 1.730 | 1.760 | 1.760 | 19,035 |
| 2026-02-19 | 1.785 | 1.795 | 1.725 | 1.740 | 1.740 | 15,200 |
| 2026-02-18 | 1.760 | 1.800 | 1.740 | 1.795 | 1.795 | 31,719 |
| 2026-02-17 | 1.740 | 1.770 | 1.710 | 1.750 | 1.750 | 16,057 |
| 2026-02-16 | 1.775 | 1.780 | 1.730 | 1.750 | 1.750 | 16,936 |
| 2026-02-13 | 1.770 | 1.790 | 1.720 | 1.760 | 1.760 | 31,906 |
| 2026-02-12 | 1.810 | 1.825 | 1.760 | 1.790 | 1.790 | 23,000 |
| 2026-02-11 | 1.780 | 1.785 | 1.725 | 1.780 | 1.780 | 33,479 |
| 2026-02-10 | 1.785 | 1.825 | 1.755 | 1.760 | 1.760 | 30,324 |
| 2026-02-09 | 1.875 | 1.875 | 1.790 | 1.800 | 1.800 | 15,768 |
| 2026-02-06 | 1.840 | 1.855 | 1.770 | 1.830 | 1.830 | 33,700 |
| 2026-02-05 | 1.835 | 1.850 | 1.805 | 1.850 | 1.850 | 30,468 |
| 2026-02-04 | 1.825 | 1.840 | 1.790 | 1.830 | 1.830 | 46,102 |
| 2026-02-03 | 1.840 | 1.890 | 1.825 | 1.830 | 1.830 | 20,896 |
| 2026-02-02 | 1.800 | 1.885 | 1.790 | 1.855 | 1.855 | 42,188 |
| 2026-01-30 | 1.880 | 1.880 | 1.810 | 1.820 | 1.820 | 34,334 |
| 2026-01-29 | 1.850 | 1.935 | 1.840 | 1.840 | 1.840 | 101,095 |
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.