Biokarpet S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-27 | 1.810 | 1.850 | 1.780 | 1.785 | 1.785 | 106,920 |
| 2026-01-26 | 1.820 | 1.845 | 1.810 | 1.810 | 1.810 | 35,490 |
| 2026-01-23 | 1.890 | 1.910 | 1.800 | 1.830 | 1.830 | 93,941 |
| 2026-01-22 | 1.895 | 1.910 | 1.845 | 1.845 | 1.845 | 55,455 |
| 2026-01-21 | 1.830 | 1.870 | 1.805 | 1.865 | 1.865 | 21,841 |
| 2026-01-20 | 1.895 | 1.895 | 1.810 | 1.845 | 1.845 | 40,967 |
| 2026-01-19 | 1.900 | 1.900 | 1.865 | 1.890 | 1.890 | 15,726 |
| 2026-01-16 | 1.935 | 1.935 | 1.870 | 1.900 | 1.900 | 23,837 |
| 2026-01-15 | 1.950 | 1.970 | 1.915 | 1.930 | 1.930 | 22,795 |
| 2026-01-14 | 1.950 | 1.970 | 1.930 | 1.945 | 1.945 | 23,551 |
| 2026-01-13 | 1.975 | 2.000 | 1.945 | 1.945 | 1.945 | 49,654 |
| 2026-01-12 | 1.990 | 1.995 | 1.965 | 1.975 | 1.975 | 25,154 |
| 2026-01-09 | 2.000 | 2.000 | 1.955 | 1.995 | 1.995 | 22,607 |
| 2026-01-08 | 2.000 | 2.010 | 1.950 | 1.990 | 1.990 | 42,373 |
| 2026-01-07 | 2.000 | 2.030 | 1.980 | 2.000 | 2.000 | 45,382 |
| 2026-01-05 | 1.985 | 2.010 | 1.970 | 2.000 | 2.000 | 48,890 |
| 2026-01-02 | 1.985 | 2.060 | 1.950 | 1.975 | 1.975 | 210,453 |
| 2025-12-31 | 1.935 | 1.965 | 1.915 | 1.965 | 1.965 | 31,020 |
| 2025-12-30 | 1.910 | 1.930 | 1.900 | 1.920 | 1.920 | 19,294 |
| 2025-12-29 | 1.930 | 1.930 | 1.895 | 1.920 | 1.920 | 14,119 |
| 2025-12-23 | 1.920 | 1.940 | 1.910 | 1.930 | 1.930 | 18,826 |
| 2025-12-22 | 1.945 | 1.945 | 1.915 | 1.930 | 1.930 | 18,683 |
| 2025-12-19 | 1.940 | 1.940 | 1.885 | 1.915 | 1.915 | 15,742 |
| 2025-12-18 | 1.930 | 1.930 | 1.890 | 1.925 | 1.925 | 27,588 |
| 2025-12-17 | 1.930 | 1.960 | 1.885 | 1.885 | 1.885 | 40,538 |
| 2025-12-16 | 1.930 | 1.930 | 1.870 | 1.915 | 1.915 | 20,560 |
| 2025-12-15 | 1.950 | 1.960 | 1.905 | 1.930 | 1.930 | 16,724 |
| 2025-12-12 | 1.970 | 1.970 | 1.905 | 1.950 | 1.950 | 30,497 |
| 2025-12-11 | 1.925 | 1.965 | 1.920 | 1.945 | 1.945 | 35,413 |
| 2025-12-10 | 1.890 | 1.930 | 1.885 | 1.925 | 1.925 | 20,514 |
| 2025-12-09 | 1.940 | 1.940 | 1.890 | 1.890 | 1.890 | 19,396 |
| 2025-12-08 | 1.900 | 1.945 | 1.840 | 1.940 | 1.940 | 40,294 |
| 2025-12-05 | 1.870 | 1.880 | 1.845 | 1.860 | 1.860 | 29,311 |
| 2025-12-04 | 1.845 | 1.875 | 1.835 | 1.835 | 1.835 | 35,427 |
| 2025-12-03 | 1.900 | 1.900 | 1.800 | 1.840 | 1.840 | 119,517 |
| 2025-12-02 | 1.955 | 1.960 | 1.890 | 1.900 | 1.900 | 64,104 |
| 2025-12-01 | 1.970 | 1.970 | 1.940 | 1.955 | 1.955 | 35,934 |
| 2025-11-28 | 1.965 | 1.970 | 1.900 | 1.965 | 1.965 | 41,937 |
| 2025-11-27 | 1.950 | 1.970 | 1.925 | 1.940 | 1.940 | 31,784 |
| 2025-11-26 | 1.910 | 1.950 | 1.900 | 1.930 | 1.930 | 50,729 |
| 2025-11-25 | 1.855 | 1.895 | 1.820 | 1.860 | 1.860 | 43,144 |
| 2025-11-24 | 1.880 | 1.915 | 1.820 | 1.830 | 1.830 | 55,241 |
| 2025-11-21 | 1.800 | 1.915 | 1.800 | 1.875 | 1.875 | 46,834 |
| 2025-11-20 | 1.775 | 1.860 | 1.775 | 1.840 | 1.840 | 50,267 |
| 2025-11-19 | 1.770 | 1.800 | 1.700 | 1.760 | 1.760 | 88,061 |
| 2025-11-18 | 1.790 | 1.795 | 1.770 | 1.775 | 1.775 | 19,943 |
| 2025-11-17 | 1.820 | 1.830 | 1.800 | 1.830 | 1.830 | 9,880 |
| 2025-11-14 | 1.805 | 1.840 | 1.795 | 1.820 | 1.820 | 14,251 |
| 2025-11-13 | 1.860 | 1.890 | 1.820 | 1.820 | 1.820 | 17,518 |
| 2025-11-12 | 1.815 | 1.875 | 1.815 | 1.850 | 1.850 | 14,740 |
| 2025-11-11 | 1.840 | 1.855 | 1.820 | 1.845 | 1.845 | 8,885 |
| 2025-11-10 | 1.825 | 1.860 | 1.790 | 1.860 | 1.860 | 22,695 |
| 2025-11-07 | 1.800 | 1.815 | 1.780 | 1.790 | 1.790 | 24,055 |
| 2025-11-06 | 1.815 | 1.825 | 1.780 | 1.790 | 1.790 | 26,926 |
| 2025-11-05 | 1.805 | 1.815 | 1.770 | 1.815 | 1.815 | 14,474 |
| 2025-11-04 | 1.820 | 1.830 | 1.800 | 1.800 | 1.800 | 29,304 |
| 2025-11-03 | 1.910 | 1.910 | 1.860 | 1.860 | 1.860 | 17,305 |
| 2025-10-31 | 1.910 | 1.915 | 1.880 | 1.910 | 1.910 | 31,691 |
| 2025-10-30 | 1.935 | 1.935 | 1.895 | 1.915 | 1.915 | 29,317 |
| 2025-10-29 | 1.925 | 1.945 | 1.885 | 1.935 | 1.935 | 38,255 |
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.