Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Italy
BIT
Bioera SPA (BIE)
Bioera SPA (BIE) Historical

BIE Bioera SPA

0.09

0.0006 (0.67%)

Last Updated: 09:15:15

Delayed by 15 minutes

BIE Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 25 2024	0.0894	-0.0044	-4.69%	0.083	0.10	0.083	1,422,546
Apr 24 2024	0.0938	-0.0322	-25.56%	0.124	0.124	0.0938	1,633,705
Apr 23 2024	0.126	0.039	44.83%	0.106	0.126	0.1055	2,366,729
Apr 22 2024	0.087	0.0292	50.52%	0.0848	0.087	0.0826	953,952
Apr 19 2024	0.0578	0.00	0.00%	0.0578	0.0578	0.0578	0.00
Apr 18 2024	0.0578	0.0074	14.68%	0.053	0.0578	0.053	250,867
Apr 17 2024	0.0504	0.0004	0.80%	0.0498	0.053	0.0498	88,590
Apr 16 2024	0.05	-0.007	-12.28%	0.057	0.057	0.0496	341,699
Apr 15 2024	0.057	-0.0012	-2.06%	0.058	0.06	0.057	111,250
Apr 12 2024	0.0582	0.0004	0.69%	0.061	0.061	0.0582	186,856
Apr 11 2024	0.0578	-0.0058	-9.12%	0.061	0.0638	0.0576	216,798
Apr 10 2024	0.0636	-0.0014	-2.15%	0.065	0.066	0.0636	44,959
Apr 09 2024	0.065	-0.002	-2.99%	0.0644	0.065	0.0624	95,072
Apr 08 2024	0.067	-0.0018	-2.62%	0.069	0.069	0.065	117,906
Apr 05 2024	0.0688	-0.0012	-1.71%	0.07	0.07	0.066	45,807
Apr 04 2024	0.07	0.0006	0.86%	0.0692	0.0712	0.0674	124,741
Apr 03 2024	0.0694	0.0004	0.58%	0.0698	0.07	0.064	413,400
Apr 02 2024	0.069	-0.0025	-3.50%	0.069	0.07	0.0648	216,723
Mar 28 2024	0.0715	0.002	2.88%	0.077	0.0795	0.0695	1,111,197
Mar 27 2024	0.0695	0.0055	8.59%	0.0695	0.0695	0.0615	1,792,879
Mar 26 2024	0.064	0.006	10.34%	0.053	0.064	0.049	964,517
Mar 25 2024	0.058	-0.0175	-23.18%	0.076	0.0785	0.058	766,770
Mar 22 2024	0.0755	-0.0295	-28.10%	0.095	0.095	0.0755	649,273
Mar 21 2024	0.105	-0.016	-13.22%	0.115	0.116	0.10	1,236,216
Mar 20 2024	0.121	0.023	23.47%	0.107	0.121	0.105	1,704,498
Mar 19 2024	0.098	0.021	27.27%	0.086	0.098	0.086	3,047,427
Mar 18 2024	0.077	0.011	16.67%	0.07	0.079	0.069	2,405,974
Mar 15 2024	0.066	0.0185	38.95%	0.066	0.066	0.066	714,217
Mar 14 2024	0.0475	0.0175	58.33%	0.046	0.0475	0.045	1,104,349
Mar 13 2024	0.03	0.00	0.00%	0.03	0.03	0.03	0.00
Mar 12 2024	0.03	0.00	0.00%	0.032	0.032	0.03	100,567
Mar 11 2024	0.03	-0.004	-11.76%	0.032	0.0325	0.03	343,445
Mar 08 2024	0.034	0.00	0.00%	0.037	0.037	0.034	87,000
Mar 07 2024	0.034	-0.0015	-4.23%	0.0365	0.0365	0.034	41,012
Mar 06 2024	0.0355	0.00	0.00%	0.033	0.0355	0.033	49,500
Mar 05 2024	0.0355	-0.001	-2.74%	0.036	0.036	0.0345	107,001
Mar 04 2024	0.0365	0.0005	1.39%	0.036	0.0365	0.033	93,500
Mar 01 2024	0.036	0.00	0.00%	0.036	0.036	0.036	2,000
Feb 29 2024	0.036	-0.002	-5.26%	0.036	0.036	0.034	63,000
Feb 28 2024	0.038	0.002	5.56%	0.038	0.038	0.0365	73,444
Feb 27 2024	0.036	0.002	5.88%	0.033	0.036	0.033	364,384
Feb 26 2024	0.034	0.004	13.33%	0.034	0.034	0.031	73,000
Feb 23 2024	0.03	-0.004	-11.76%	0.034	0.034	0.03	108,520
Feb 22 2024	0.034	0.00	0.00%	0.0315	0.034	0.031	196,231
Feb 21 2024	0.034	-0.001	-2.86%	0.0335	0.034	0.032	100,000
Feb 20 2024	0.035	0.00	0.00%	0.0365	0.0365	0.035	116,059
Feb 19 2024	0.035	-0.004	-10.26%	0.039	0.039	0.035	156,190
Feb 16 2024	0.039	0.00	0.00%	0.039	0.0415	0.038	95,098
Feb 15 2024	0.039	-0.002	-4.88%	0.043	0.043	0.039	61,415
Feb 14 2024	0.041	-0.003	-6.82%	0.041	0.041	0.041	54,700
Feb 13 2024	0.044	0.002	4.76%	0.044	0.044	0.044	17,555
Feb 12 2024	0.042	-0.002	-4.55%	0.039	0.043	0.039	135,193
Feb 09 2024	0.044	0.00	0.00%	0.042	0.044	0.042	93,811
Feb 08 2024	0.044	0.00	0.00%	0.048	0.048	0.042	51,499
Feb 07 2024	0.044	-0.0015	-3.30%	0.0475	0.0475	0.044	45,000
Feb 06 2024	0.0455	-0.0005	-1.09%	0.0455	0.0455	0.0455	28,000
Feb 05 2024	0.046	0.00	0.00%	0.048	0.048	0.0445	82,218
Feb 02 2024	0.046	-0.002	-4.17%	0.048	0.048	0.046	137,928
Feb 01 2024	0.048	0.002	4.35%	0.046	0.048	0.046	14,500
Jan 31 2024	0.046	0.00	0.00%	0.049	0.049	0.046	40,509
Jan 30 2024	0.046	-0.002	-4.17%	0.0505	0.0505	0.046	163,047
Jan 29 2024	0.048	-0.002	-4.00%	0.048	0.0495	0.048	68,300

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions