Biohit Oyj (HEL:BIOBV)
Finland
· Delayed Price · Currency is EUR 3.540
-0.040 (-1.12%)
At close: Dec 5, 2025
Biohit Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.59 | 3.59 | 3.51 | 3.56 | - | -0.56% | 4,916 |
| Dec 4, 2025 | 3.60 | 3.63 | 3.55 | 3.58 | 3.58 | -0.56% | 8,391 |
| Dec 3, 2025 | 3.64 | 3.64 | 3.52 | 3.60 | 3.60 | -1.10% | 3,911 |
| Dec 2, 2025 | 3.56 | 3.68 | 3.56 | 3.64 | 3.64 | 2.25% | 18,382 |
| Dec 1, 2025 | 3.42 | 3.69 | 3.42 | 3.56 | 3.56 | 4.09% | 19,762 |
| Nov 28, 2025 | 3.43 | 3.56 | 3.41 | 3.42 | 3.42 | 1.18% | 818,685 |
| Nov 27, 2025 | 3.36 | 3.40 | 3.30 | 3.38 | 3.38 | 0.60% | 4,933 |
| Nov 26, 2025 | 3.33 | 3.36 | 3.32 | 3.36 | 3.36 | 0.90% | 8,753 |
| Nov 25, 2025 | 3.30 | 3.37 | 3.28 | 3.33 | 3.33 | 0.60% | 3,309 |
| Nov 24, 2025 | 3.30 | 3.38 | 3.25 | 3.31 | 3.31 | 0.61% | 4,900 |
| Nov 21, 2025 | 3.24 | 3.33 | 3.18 | 3.29 | 3.29 | 1.54% | 4,160 |
| Nov 20, 2025 | 3.25 | 3.31 | 3.24 | 3.24 | 3.24 | 0.31% | 5,181 |
| Nov 19, 2025 | 3.30 | 3.31 | 3.23 | 3.23 | 3.23 | -2.42% | 7,354 |
| Nov 18, 2025 | 3.30 | 3.32 | 3.23 | 3.31 | 3.31 | 0.30% | 8,359 |
| Nov 17, 2025 | 3.38 | 3.38 | 3.30 | 3.30 | 3.30 | -2.65% | 12,882 |
| Nov 14, 2025 | 3.44 | 3.44 | 3.32 | 3.39 | 3.39 | -1.45% | 10,409 |
| Nov 13, 2025 | 3.58 | 3.58 | 3.32 | 3.44 | 3.44 | -3.91% | 63,669 |
| Nov 12, 2025 | 3.07 | 3.74 | 3.07 | 3.58 | 3.58 | 15.48% | 209,111 |
| Nov 11, 2025 | 3.10 | 3.14 | 3.07 | 3.10 | 3.10 | 0.98% | 8,735 |
| Nov 10, 2025 | 3.19 | 3.25 | 3.06 | 3.07 | 3.07 | 0.33% | 21,817 |
| Nov 7, 2025 | 3.14 | 3.15 | 3.03 | 3.06 | 3.06 | -2.55% | 6,357 |
| Nov 6, 2025 | 3.00 | 3.15 | 3.00 | 3.14 | 3.14 | 5.02% | 6,812 |
| Nov 5, 2025 | 2.99 | 3.14 | 2.93 | 2.99 | 2.99 | - | 509,429 |
| Nov 4, 2025 | 3.09 | 3.09 | 2.95 | 2.99 | 2.99 | -1.97% | 11,552 |
| Nov 3, 2025 | 3.19 | 3.19 | 3.05 | 3.05 | 3.05 | -0.97% | 1,775 |
| Oct 31, 2025 | 3.04 | 3.10 | 3.04 | 3.08 | 3.08 | 1.32% | 5,115 |
| Oct 30, 2025 | 3.08 | 3.11 | 3.02 | 3.04 | 3.04 | -1.30% | 3,963 |
| Oct 29, 2025 | 3.11 | 3.14 | 3.04 | 3.08 | 3.08 | -0.96% | 8,051 |
| Oct 28, 2025 | 3.04 | 3.15 | 3.04 | 3.11 | 3.11 | 2.30% | 5,858 |
| Oct 27, 2025 | 3.06 | 3.08 | 3.01 | 3.04 | 3.04 | 1.00% | 9,907 |
| Oct 24, 2025 | 3.05 | 3.08 | 3.00 | 3.01 | 3.01 | -1.31% | 2,906 |
| Oct 23, 2025 | 3.12 | 3.18 | 3.05 | 3.05 | 3.05 | -2.24% | 8,425 |
| Oct 22, 2025 | 3.07 | 3.12 | 3.06 | 3.12 | 3.12 | 1.63% | 8,191 |
| Oct 21, 2025 | 3.02 | 3.13 | 3.02 | 3.07 | 3.07 | 0.99% | 1,116 |
| Oct 20, 2025 | 3.03 | 3.06 | 3.01 | 3.04 | 3.04 | 0.66% | 2,526 |
| Oct 17, 2025 | 3.14 | 3.14 | 3.00 | 3.02 | 3.02 | -3.21% | 11,406 |
| Oct 16, 2025 | 3.07 | 3.29 | 3.07 | 3.12 | 3.12 | 2.63% | 26,787 |
| Oct 15, 2025 | 2.89 | 3.08 | 2.89 | 3.04 | 3.04 | 1.67% | 10,282 |
| Oct 14, 2025 | 2.95 | 2.99 | 2.84 | 2.99 | 2.99 | 1.36% | 8,650 |
| Oct 13, 2025 | 3.02 | 3.05 | 2.95 | 2.95 | 2.95 | -1.99% | 5,947 |
| Oct 10, 2025 | 3.00 | 3.04 | 3.00 | 3.01 | 3.01 | -1.31% | 2,765 |
| Oct 9, 2025 | 2.94 | 3.19 | 2.94 | 3.05 | 3.05 | 3.39% | 23,501 |
| Oct 8, 2025 | 2.92 | 2.98 | 2.92 | 2.95 | 2.95 | 1.03% | 5,592 |
| Oct 7, 2025 | 2.93 | 2.97 | 2.87 | 2.92 | 2.92 | -1.68% | 18,352 |
| Oct 6, 2025 | 2.90 | 2.98 | 2.89 | 2.97 | 2.97 | 2.41% | 8,155 |
| Oct 3, 2025 | 2.88 | 2.90 | 2.78 | 2.90 | 2.90 | 0.69% | 5,820 |
| Oct 2, 2025 | 2.84 | 2.90 | 2.80 | 2.88 | 2.88 | 1.05% | 15,518 |
| Oct 1, 2025 | 2.94 | 2.94 | 2.80 | 2.85 | 2.85 | -1.72% | 7,732 |
| Sep 30, 2025 | 2.95 | 3.00 | 2.90 | 2.90 | 2.90 | -1.69% | 25,642 |
| Sep 29, 2025 | 2.94 | 2.95 | 2.87 | 2.95 | 2.95 | - | 4,325 |