Biokarpet S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 1.640 | 1.715 | 1.620 | 1.680 | 1.680 | 13,302 |
| 2025-05-08 | 1.610 | 1.650 | 1.580 | 1.630 | 1.630 | 27,123 |
| 2025-05-07 | 1.565 | 1.600 | 1.535 | 1.600 | 1.600 | 9,866 |
| 2025-05-06 | 1.565 | 1.575 | 1.540 | 1.565 | 1.565 | 9,646 |
| 2025-05-05 | 1.560 | 1.575 | 1.525 | 1.545 | 1.545 | 14,257 |
| 2025-05-02 | 1.590 | 1.595 | 1.505 | 1.545 | 1.545 | 22,607 |
| 2025-04-30 | 1.620 | 1.620 | 1.565 | 1.565 | 1.565 | 12,368 |
| 2025-04-29 | 1.655 | 1.655 | 1.610 | 1.625 | 1.625 | 12,762 |
| 2025-04-28 | 1.630 | 1.665 | 1.615 | 1.645 | 1.645 | 8,367 |
| 2025-04-25 | 1.700 | 1.700 | 1.615 | 1.655 | 1.655 | 30,736 |
| 2025-04-24 | 1.725 | 1.760 | 1.670 | 1.735 | 1.735 | 19,962 |
| 2025-04-23 | 1.560 | 1.740 | 1.540 | 1.740 | 1.740 | 17,148 |
| 2025-04-22 | 1.550 | 1.565 | 1.540 | 1.545 | 1.545 | 12,102 |
| 2025-04-17 | 1.560 | 1.560 | 1.525 | 1.545 | 1.545 | 10,168 |
| 2025-04-16 | 1.585 | 1.585 | 1.540 | 1.560 | 1.560 | 11,394 |
| 2025-04-15 | 1.585 | 1.595 | 1.550 | 1.570 | 1.570 | 7,900 |
| 2025-04-14 | 1.575 | 1.590 | 1.520 | 1.585 | 1.585 | 46,756 |
| 2025-04-11 | 1.570 | 1.580 | 1.510 | 1.550 | 1.550 | 16,284 |
| 2025-04-10 | 1.550 | 1.765 | 1.550 | 1.580 | 1.580 | 8,980 |
| 2025-04-09 | 1.530 | 1.540 | 1.460 | 1.495 | 1.495 | 13,559 |
| 2025-04-08 | 1.530 | 1.590 | 1.530 | 1.540 | 1.540 | 21,138 |
| 2025-04-07 | 1.540 | 1.560 | 1.470 | 1.510 | 1.510 | 38,871 |
| 2025-04-04 | 1.705 | 1.705 | 1.630 | 1.645 | 1.645 | 18,957 |
| 2025-04-03 | 1.700 | 1.715 | 1.675 | 1.715 | 1.715 | 10,252 |
| 2025-04-02 | 1.710 | 1.720 | 1.685 | 1.720 | 1.720 | 9,113 |
| 2025-04-01 | 1.720 | 1.735 | 1.700 | 1.715 | 1.715 | 14,432 |
| 2025-03-31 | 1.750 | 1.750 | 1.695 | 1.725 | 1.725 | 22,750 |
| 2025-03-28 | 1.765 | 1.765 | 1.740 | 1.745 | 1.745 | 12,230 |
| 2025-03-27 | 1.785 | 1.785 | 1.735 | 1.770 | 1.770 | 21,984 |
| 2025-03-26 | 1.790 | 1.800 | 1.740 | 1.770 | 1.770 | 14,570 |
| 2025-03-24 | 1.785 | 1.785 | 1.740 | 1.775 | 1.775 | 11,715 |
| 2025-03-21 | 1.825 | 1.825 | 1.750 | 1.760 | 1.760 | 14,163 |
| 2025-03-20 | 1.815 | 1.825 | 1.800 | 1.810 | 1.810 | 18,131 |
| 2025-03-19 | 1.765 | 1.815 | 1.760 | 1.815 | 1.815 | 26,426 |
| 2025-03-18 | 1.735 | 1.775 | 1.695 | 1.775 | 1.775 | 29,171 |
| 2025-03-17 | 1.700 | 1.750 | 1.700 | 1.715 | 1.715 | 12,772 |
| 2025-03-14 | 1.720 | 1.720 | 1.685 | 1.695 | 1.695 | 15,663 |
| 2025-03-13 | 1.735 | 1.735 | 1.685 | 1.705 | 1.705 | 9,810 |
| 2025-03-12 | 1.670 | 1.740 | 1.650 | 1.710 | 1.710 | 28,957 |
| 2025-03-11 | 1.710 | 1.710 | 1.650 | 1.670 | 1.670 | 10,670 |
| 2025-03-10 | 1.720 | 1.720 | 1.670 | 1.685 | 1.685 | 8,849 |
| 2025-03-07 | 1.680 | 1.710 | 1.680 | 1.700 | 1.700 | 10,092 |
| 2025-03-06 | 1.700 | 1.730 | 1.670 | 1.680 | 1.680 | 13,577 |
| 2025-03-05 | 1.715 | 1.745 | 1.690 | 1.710 | 1.710 | 13,049 |
| 2025-03-04 | 1.735 | 1.740 | 1.665 | 1.690 | 1.690 | 16,837 |
| 2025-02-28 | 1.740 | 1.740 | 1.715 | 1.730 | 1.730 | 9,886 |
| 2025-02-27 | 1.780 | 1.780 | 1.725 | 1.735 | 1.735 | 25,109 |
| 2025-02-26 | 1.825 | 1.825 | 1.765 | 1.775 | 1.775 | 20,804 |
| 2025-02-25 | 1.845 | 1.850 | 1.795 | 1.810 | 1.810 | 14,743 |
| 2025-02-24 | 1.900 | 1.915 | 1.815 | 1.845 | 1.845 | 14,389 |
| 2025-02-21 | 1.930 | 1.940 | 1.915 | 1.925 | 1.925 | 11,197 |
| 2025-02-20 | 1.920 | 1.930 | 1.895 | 1.930 | 1.930 | 14,214 |
| 2025-02-19 | 1.845 | 1.925 | 1.840 | 1.925 | 1.925 | 44,602 |
| 2025-02-18 | 1.830 | 1.865 | 1.800 | 1.850 | 1.850 | 23,120 |
| 2025-02-17 | 1.890 | 1.890 | 1.810 | 1.810 | 1.810 | 50,136 |
| 2025-02-14 | 1.805 | 1.880 | 1.790 | 1.855 | 1.855 | 49,664 |
| 2025-02-13 | 1.765 | 1.810 | 1.740 | 1.795 | 1.795 | 134,230 |
| 2025-02-12 | 1.780 | 1.810 | 1.715 | 1.765 | 1.765 | 48,615 |
| 2025-02-11 | 1.745 | 1.765 | 1.730 | 1.730 | 1.730 | 8,798 |
| 2025-02-10 | 1.780 | 1.780 | 1.740 | 1.745 | 1.745 | 8,425 |
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.