BIOTON S.A. (WSE:BIO)
Poland
· Delayed Price · Currency is PLN 4.000
+0.070 (1.78%)
At close: Dec 5, 2025
BIOTON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.90 | 4.00 | 3.90 | 4.00 | 4.00 | 1.78% | 48,946 |
| Dec 4, 2025 | 3.97 | 3.97 | 3.91 | 3.93 | 3.93 | -1.75% | 16,362 |
| Dec 3, 2025 | 4.02 | 4.02 | 3.93 | 4.00 | 4.00 | -0.50% | 8,514 |
| Dec 2, 2025 | 4.00 | 4.02 | 3.95 | 4.02 | 4.02 | 0.50% | 31,090 |
| Dec 1, 2025 | 3.91 | 4.00 | 3.91 | 4.00 | 4.00 | 1.01% | 35,436 |
| Nov 28, 2025 | 3.95 | 3.96 | 3.91 | 3.96 | 3.96 | 0.76% | 14,778 |
| Nov 27, 2025 | 3.88 | 3.95 | 3.88 | 3.93 | 3.93 | 1.29% | 10,870 |
| Nov 26, 2025 | 3.94 | 3.97 | 3.88 | 3.88 | 3.88 | -1.27% | 27,571 |
| Nov 25, 2025 | 3.94 | 3.94 | 3.88 | 3.93 | 3.93 | 1.29% | 10,054 |
| Nov 24, 2025 | 3.82 | 3.90 | 3.81 | 3.88 | 3.88 | -0.51% | 17,414 |
| Nov 21, 2025 | 3.92 | 3.94 | 3.77 | 3.90 | 3.90 | -0.51% | 75,063 |
| Nov 20, 2025 | 3.95 | 4.03 | 3.84 | 3.92 | 3.92 | -1.75% | 78,614 |
| Nov 19, 2025 | 4.01 | 4.05 | 3.96 | 3.99 | 3.99 | -0.50% | 52,576 |
| Nov 18, 2025 | 4.10 | 4.12 | 3.96 | 4.01 | 4.01 | -3.37% | 37,443 |
| Nov 17, 2025 | 4.15 | 4.15 | 4.08 | 4.15 | 4.15 | - | 28,419 |
| Nov 14, 2025 | 4.12 | 4.19 | 4.10 | 4.15 | 4.15 | -0.95% | 15,258 |
| Nov 13, 2025 | 4.14 | 4.20 | 4.11 | 4.19 | 4.19 | -0.24% | 38,598 |
| Nov 12, 2025 | 4.21 | 4.22 | 4.16 | 4.20 | 4.20 | -0.24% | 8,962 |
| Nov 10, 2025 | 4.15 | 4.22 | 4.15 | 4.21 | 4.21 | 0.96% | 8,919 |
| Nov 7, 2025 | 4.22 | 4.25 | 4.15 | 4.17 | 4.17 | -2.11% | 38,245 |
| Nov 6, 2025 | 4.22 | 4.26 | 4.19 | 4.26 | 4.26 | - | 11,697 |
| Nov 5, 2025 | 4.23 | 4.26 | 4.22 | 4.26 | 4.26 | -0.23% | 4,143 |
| Nov 4, 2025 | 4.28 | 4.28 | 4.22 | 4.27 | 4.27 | -0.23% | 11,897 |
| Nov 3, 2025 | 4.23 | 4.29 | 4.21 | 4.28 | 4.28 | - | 14,682 |
| Oct 31, 2025 | 4.32 | 4.35 | 4.19 | 4.28 | 4.28 | 0.71% | 43,994 |
| Oct 30, 2025 | 4.26 | 4.27 | 4.20 | 4.25 | 4.25 | - | 10,560 |
| Oct 29, 2025 | 4.18 | 4.28 | 4.17 | 4.25 | 4.25 | 0.47% | 22,369 |
| Oct 28, 2025 | 4.26 | 4.26 | 4.17 | 4.23 | 4.23 | -0.94% | 38,186 |
| Oct 27, 2025 | 4.30 | 4.34 | 4.18 | 4.27 | 4.27 | -0.70% | 37,458 |
| Oct 24, 2025 | 4.29 | 4.30 | 4.25 | 4.30 | 4.30 | 0.23% | 13,677 |
| Oct 23, 2025 | 4.26 | 4.30 | 4.26 | 4.29 | 4.29 | -0.23% | 5,359 |
| Oct 22, 2025 | 4.22 | 4.30 | 4.17 | 4.30 | 4.30 | 1.90% | 29,442 |
| Oct 21, 2025 | 4.19 | 4.22 | 4.15 | 4.22 | 4.22 | 0.48% | 55,090 |
| Oct 20, 2025 | 4.19 | 4.25 | 4.19 | 4.20 | 4.20 | -1.18% | 52,063 |
| Oct 17, 2025 | 4.24 | 4.25 | 4.18 | 4.25 | 4.25 | 0.24% | 10,880 |
| Oct 16, 2025 | 4.22 | 4.25 | 4.20 | 4.24 | 4.24 | -0.24% | 23,420 |
| Oct 15, 2025 | 4.25 | 4.30 | 4.21 | 4.25 | 4.25 | -1.16% | 33,578 |
| Oct 14, 2025 | 4.30 | 4.30 | 4.21 | 4.30 | 4.30 | - | 9,942 |
| Oct 13, 2025 | 4.26 | 4.30 | 4.16 | 4.30 | 4.30 | - | 36,709 |
| Oct 10, 2025 | 4.28 | 4.30 | 4.26 | 4.30 | 4.30 | -0.46% | 11,682 |
| Oct 9, 2025 | 4.38 | 4.38 | 4.26 | 4.32 | 4.32 | -1.37% | 18,888 |
| Oct 8, 2025 | 4.35 | 4.40 | 4.35 | 4.38 | 4.38 | -0.23% | 36,987 |
| Oct 7, 2025 | 4.35 | 4.40 | 4.30 | 4.39 | 4.39 | -0.23% | 36,629 |
| Oct 6, 2025 | 4.41 | 4.42 | 4.35 | 4.40 | 4.40 | -0.23% | 8,239 |
| Oct 3, 2025 | 4.38 | 4.42 | 4.35 | 4.41 | 4.41 | -1.12% | 27,576 |
| Oct 2, 2025 | 4.42 | 4.46 | 4.38 | 4.46 | 4.46 | 1.36% | 12,462 |
| Oct 1, 2025 | 4.40 | 4.40 | 4.36 | 4.40 | 4.40 | -0.68% | 30,863 |
| Sep 30, 2025 | 4.49 | 4.49 | 4.30 | 4.43 | 4.43 | -1.12% | 28,733 |
| Sep 29, 2025 | 4.50 | 4.50 | 4.39 | 4.48 | 4.48 | -0.44% | 34,468 |
| Sep 26, 2025 | 4.50 | 4.50 | 4.45 | 4.50 | 4.50 | -1.10% | 7,116 |