Bio Planet S.A. (WSE:BIP)
Poland
· Delayed Price · Currency is PLN 26.40
+2.50 (10.46%)
At close: Dec 5, 2025
Bio Planet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 23.90 | 26.50 | 23.00 | 26.40 | 26.40 | 10.46% | 7,908 |
| Dec 4, 2025 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | 0.84% | 82 |
| Dec 3, 2025 | 23.90 | 23.90 | 23.20 | 23.70 | 23.70 | -0.84% | 133 |
| Dec 2, 2025 | 23.30 | 23.90 | 23.30 | 23.90 | 23.90 | 3.02% | 52 |
| Dec 1, 2025 | 23.90 | 23.90 | 23.10 | 23.20 | 23.20 | -1.69% | 958 |
| Nov 28, 2025 | 23.90 | 24.00 | 23.60 | 23.60 | 23.60 | -0.42% | 419 |
| Nov 27, 2025 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | -0.84% | 5 |
| Nov 26, 2025 | 24.00 | 24.00 | 23.90 | 23.90 | 23.90 | -0.42% | 1,018 |
| Nov 25, 2025 | 23.00 | 24.00 | 23.00 | 24.00 | 24.00 | 4.35% | 607 |
| Nov 24, 2025 | 22.90 | 23.00 | 22.10 | 23.00 | 23.00 | 0.88% | 108 |
| Nov 21, 2025 | 22.10 | 22.80 | 22.00 | 22.80 | 22.80 | -0.87% | 635 |
| Nov 20, 2025 | 23.00 | 24.00 | 22.10 | 23.00 | 23.00 | - | 1,076 |
| Nov 19, 2025 | 22.00 | 23.00 | 21.30 | 23.00 | 23.00 | 4.55% | 1,025 |
| Nov 18, 2025 | 22.00 | 22.00 | 21.40 | 22.00 | 22.00 | 3.77% | 467 |
| Nov 17, 2025 | 21.00 | 22.00 | 21.00 | 21.20 | 21.20 | - | 985 |
| Nov 14, 2025 | 21.70 | 21.70 | 21.00 | 21.20 | 21.20 | -2.75% | 73 |
| Nov 13, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - | 2 |
| Nov 12, 2025 | 22.00 | 22.00 | 21.80 | 21.80 | 21.80 | - | 62 |
| Nov 10, 2025 | 22.00 | 22.00 | 21.80 | 21.80 | 21.80 | -0.91% | 48 |
| Nov 7, 2025 | 21.90 | 22.00 | 21.00 | 22.00 | 22.00 | - | 260 |
| Nov 6, 2025 | 21.80 | 22.00 | 21.00 | 22.00 | 22.00 | 0.92% | 194 |
| Nov 5, 2025 | 21.00 | 21.80 | 21.00 | 21.80 | 21.80 | -0.91% | 6 |
| Nov 4, 2025 | 22.00 | 22.00 | 20.50 | 22.00 | 22.00 | - | 2,982 |
| Nov 3, 2025 | 23.90 | 24.00 | 22.00 | 22.00 | 22.00 | -7.56% | 2,155 |
| Oct 31, 2025 | 23.00 | 23.90 | 23.00 | 23.80 | 23.80 | -2.46% | 99 |
| Oct 30, 2025 | 23.00 | 24.40 | 22.00 | 24.40 | 24.40 | 6.09% | 1,808 |
| Oct 29, 2025 | 23.00 | 23.90 | 23.00 | 23.00 | 23.00 | - | 1,123 |
| Oct 28, 2025 | 23.50 | 23.50 | 23.00 | 23.00 | 23.00 | - | 105 |
| Oct 27, 2025 | 24.00 | 24.60 | 22.80 | 23.00 | 23.00 | -4.17% | 2,682 |
| Oct 24, 2025 | 22.00 | 25.00 | 22.00 | 24.00 | 24.00 | 9.09% | 8,320 |
| Oct 23, 2025 | 19.45 | 22.20 | 17.75 | 22.00 | 22.00 | 15.79% | 24,966 |
| Oct 22, 2025 | 18.35 | 19.50 | 18.30 | 19.00 | 19.00 | 1.60% | 3,309 |
| Oct 21, 2025 | 17.80 | 18.70 | 17.80 | 18.70 | 18.70 | 2.47% | 645 |
| Oct 20, 2025 | 17.70 | 18.25 | 17.70 | 18.25 | 18.25 | 3.11% | 190 |
| Oct 17, 2025 | 18.40 | 18.40 | 17.70 | 17.70 | 17.70 | -3.28% | 127 |
| Oct 16, 2025 | 17.85 | 18.30 | 17.85 | 18.30 | 18.30 | -0.54% | 359 |
| Oct 14, 2025 | 18.10 | 18.40 | 17.80 | 18.40 | 18.40 | 1.66% | 960 |
| Oct 13, 2025 | 18.30 | 18.30 | 18.10 | 18.10 | 18.10 | -1.63% | 663 |
| Oct 10, 2025 | 18.30 | 19.00 | 18.30 | 18.40 | 18.40 | - | 2,424 |
| Oct 9, 2025 | 18.60 | 19.00 | 18.30 | 18.40 | 18.40 | 0.55% | 1,403 |
| Oct 8, 2025 | 18.60 | 18.60 | 18.00 | 18.30 | 18.30 | -0.81% | 1,537 |
| Oct 7, 2025 | 18.45 | 18.50 | 18.45 | 18.45 | 18.45 | -0.27% | 316 |
| Oct 6, 2025 | 19.00 | 19.00 | 18.45 | 18.50 | 18.50 | -2.63% | 244 |
| Oct 3, 2025 | 18.50 | 19.00 | 18.20 | 19.00 | 19.00 | 2.15% | 301 |
| Oct 2, 2025 | 17.25 | 18.85 | 17.25 | 18.60 | 18.60 | 8.14% | 4,584 |
| Oct 1, 2025 | 16.90 | 17.20 | 16.80 | 17.20 | 17.20 | 2.38% | 652 |
| Sep 30, 2025 | 17.10 | 17.10 | 16.80 | 16.80 | 16.80 | -1.75% | 73 |
| Sep 29, 2025 | 16.70 | 17.10 | 16.70 | 17.10 | 17.10 | 2.40% | 455 |
| Sep 26, 2025 | 17.20 | 17.20 | 16.70 | 16.70 | 16.70 | -2.62% | 162 |
| Sep 25, 2025 | 16.55 | 17.15 | 16.50 | 17.15 | 17.15 | 3.31% | 3,405 |