Biokarpet S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 1.950 | 1.955 | 1.875 | 1.915 | 1.915 | 43,529 |
| 2025-10-24 | 1.960 | 1.970 | 1.900 | 1.940 | 1.940 | 59,043 |
| 2025-10-23 | 1.850 | 1.920 | 1.810 | 1.920 | 1.920 | 36,186 |
| 2025-10-22 | 1.930 | 1.930 | 1.860 | 1.875 | 1.875 | 23,446 |
| 2025-10-21 | 1.780 | 1.905 | 1.780 | 1.890 | 1.890 | 55,807 |
| 2025-10-20 | 1.770 | 1.770 | 1.725 | 1.770 | 1.770 | 24,063 |
| 2025-10-17 | 1.700 | 1.745 | 1.675 | 1.740 | 1.740 | 38,069 |
| 2025-10-16 | 1.795 | 1.795 | 1.730 | 1.740 | 1.740 | 47,254 |
| 2025-10-15 | 1.850 | 1.865 | 1.785 | 1.810 | 1.810 | 33,617 |
| 2025-10-14 | 1.850 | 1.850 | 1.830 | 1.845 | 1.845 | 11,101 |
| 2025-10-13 | 1.860 | 1.860 | 1.820 | 1.860 | 1.860 | 12,031 |
| 2025-10-10 | 1.830 | 1.865 | 1.800 | 1.865 | 1.865 | 19,361 |
| 2025-10-09 | 1.835 | 1.850 | 1.790 | 1.820 | 1.820 | 25,578 |
| 2025-10-08 | 1.860 | 1.870 | 1.805 | 1.810 | 1.810 | 24,616 |
| 2025-10-07 | 1.840 | 1.860 | 1.820 | 1.850 | 1.850 | 23,924 |
| 2025-10-06 | 1.880 | 1.890 | 1.840 | 1.860 | 1.860 | 21,303 |
| 2025-10-03 | 1.865 | 1.900 | 1.835 | 1.900 | 1.900 | 39,613 |
| 2025-10-02 | 1.850 | 1.865 | 1.825 | 1.860 | 1.860 | 38,166 |
| 2025-10-01 | 1.860 | 1.865 | 1.825 | 1.860 | 1.860 | 66,960 |
| 2025-09-30 | 1.880 | 1.890 | 1.810 | 1.860 | 1.860 | 105,477 |
| 2025-09-29 | 1.935 | 1.960 | 1.870 | 1.900 | 1.900 | 74,454 |
| 2025-09-26 | 2.050 | 2.050 | 1.900 | 1.930 | 1.930 | 48,659 |
| 2025-09-25 | 2.040 | 2.040 | 2.000 | 2.000 | 2.000 | 12,762 |
| 2025-09-24 | 2.000 | 2.040 | 2.000 | 2.040 | 2.040 | 21,401 |
| 2025-09-23 | 1.970 | 2.020 | 1.970 | 2.010 | 2.010 | 28,685 |
| 2025-09-22 | 1.950 | 1.980 | 1.935 | 1.955 | 1.955 | 217,032 |
| 2025-09-19 | 1.945 | 1.960 | 1.920 | 1.950 | 1.950 | 14,095 |
| 2025-09-18 | 1.925 | 1.960 | 1.910 | 1.940 | 1.940 | 16,365 |
| 2025-09-17 | 1.940 | 1.955 | 1.900 | 1.925 | 1.925 | 13,517 |
| 2025-09-16 | 1.935 | 1.940 | 1.915 | 1.935 | 1.935 | 10,040 |
| 2025-09-15 | 1.980 | 1.980 | 1.930 | 1.950 | 1.950 | 10,252 |
| 2025-09-12 | 1.900 | 1.955 | 1.840 | 1.950 | 1.950 | 46,371 |
| 2025-09-11 | 1.850 | 1.880 | 1.820 | 1.880 | 1.880 | 18,564 |
| 2025-09-10 | 1.810 | 1.845 | 1.790 | 1.820 | 1.820 | 33,940 |
| 2025-09-09 | 1.835 | 1.840 | 1.790 | 1.810 | 1.810 | 13,989 |
| 2025-09-08 | 1.810 | 1.840 | 1.775 | 1.820 | 1.820 | 17,285 |
| 2025-09-05 | 1.850 | 1.850 | 1.810 | 1.815 | 1.815 | 17,005 |
| 2025-09-04 | 1.865 | 1.865 | 1.830 | 1.840 | 1.840 | 18,406 |
| 2025-09-03 | 1.880 | 1.885 | 1.865 | 1.870 | 1.870 | 14,444 |
| 2025-09-02 | 1.945 | 1.945 | 1.845 | 1.880 | 1.880 | 23,699 |
| 2025-09-01 | 1.995 | 2.000 | 1.930 | 1.945 | 1.945 | 34,515 |
| 2025-08-29 | 2.100 | 2.120 | 1.990 | 1.995 | 1.995 | 74,453 |
| 2025-08-28 | 2.060 | 2.120 | 2.000 | 2.110 | 2.110 | 113,939 |
| 2025-08-27 | 1.985 | 2.050 | 1.955 | 2.050 | 2.050 | 70,435 |
| 2025-08-26 | 1.985 | 1.985 | 1.940 | 1.945 | 1.945 | 30,996 |
| 2025-08-25 | 2.020 | 2.030 | 1.975 | 1.980 | 1.980 | 46,952 |
| 2025-08-22 | 2.020 | 2.030 | 2.000 | 2.020 | 2.000 | 29,756 |
| 2025-08-21 | 2.000 | 2.040 | 1.995 | 2.030 | 2.010 | 16,296 |
| 2025-08-20 | 1.990 | 1.995 | 1.930 | 1.990 | 1.970 | 27,517 |
| 2025-08-19 | 1.985 | 1.990 | 1.940 | 1.990 | 1.970 | 20,849 |
| 2025-08-18 | 2.000 | 2.000 | 1.975 | 1.990 | 1.970 | 10,739 |
| 2025-08-14 | 1.980 | 2.020 | 1.980 | 2.010 | 2.010 | 31,018 |
| 2025-08-13 | 1.930 | 2.000 | 1.915 | 2.000 | 2.000 | 39,165 |
| 2025-08-12 | 1.900 | 1.925 | 1.870 | 1.920 | 1.920 | 23,802 |
| 2025-08-11 | 1.925 | 1.925 | 1.890 | 1.915 | 1.915 | 12,461 |
| 2025-08-08 | 1.915 | 1.925 | 1.870 | 1.925 | 1.925 | 32,240 |
| 2025-08-07 | 1.900 | 1.915 | 1.870 | 1.910 | 1.910 | 20,538 |
| 2025-08-06 | 1.955 | 1.955 | 1.840 | 1.920 | 1.920 | 49,387 |
| 2025-08-05 | 1.920 | 1.935 | 1.885 | 1.935 | 1.935 | 16,105 |
| 2025-08-04 | 1.870 | 1.920 | 1.845 | 1.920 | 1.920 | 16,614 |
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.