ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Options Flow

Live Options Flow

Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P TSX Capped Composite...
35.65
0.48%
US Tech 100
18,318.00
0.95%
S&P 500
5,304.72
0.70%
US Dollar vs CAD
1.36633
-0.04%
Bitcoin
68,555.51
0.06%
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. Italy
  5. BIT
  6. Bioera SPA (BIE)

  7. Bioera SPA (BIE) Historical

BIE Bioera SPA

0.092
0.00 (0.00%)
May 27 2024 - Closed
Delayed by 15 minutes

BIE Historical Prices

Date Close Change Change (%) Open High Low Volume
May 24 2024 0.076 0.0168 28.38% 0.061 0.076 0.0572 958,432
May 23 2024 0.0592 -0.0044 -6.92% 0.06 0.0626 0.058 435,621
May 22 2024 0.0636 -0.003 -4.50% 0.068 0.0682 0.063 303,533
May 21 2024 0.0666 0.0024 3.74% 0.0634 0.0666 0.0634 169,116
May 20 2024 0.0642 -0.0002 -0.31% 0.0642 0.0656 0.064 125,050
May 17 2024 0.0644 -0.0022 -3.30% 0.0654 0.0654 0.064 323,085
May 16 2024 0.0666 -0.0014 -2.06% 0.0674 0.0674 0.0642 90,359
May 15 2024 0.068 0.0006 0.89% 0.0678 0.0688 0.0662 35,040
May 14 2024 0.0674 0.003 4.66% 0.0666 0.0698 0.066 155,695
May 13 2024 0.0644 0.0004 0.62% 0.0632 0.0674 0.0632 163,605
May 10 2024 0.064 -0.004 -5.88% 0.068 0.068 0.063 183,882
May 09 2024 0.068 0.00 0.00% 0.067 0.0698 0.063 139,472
May 08 2024 0.068 -0.003 -4.23% 0.069 0.07 0.066 301,506
May 07 2024 0.071 -0.011 -13.41% 0.076 0.076 0.068 1,136,793
May 06 2024 0.082 -0.0008 -0.97% 0.083 0.0912 0.0806 621,427
May 03 2024 0.0828 -0.0042 -4.83% 0.09 0.09 0.082 292,550
May 02 2024 0.087 0.008 10.13% 0.0854 0.09 0.083 661,339
Apr 30 2024 0.079 -0.0012 -1.50% 0.082 0.0878 0.078 491,709
Apr 29 2024 0.0802 -0.0088 -9.89% 0.095 0.095 0.08 360,064
Apr 26 2024 0.089 -0.0004 -0.45% 0.092 0.0962 0.088 387,124
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

Your Recent History

BIT
BIE
Bioera
BIT
Q00459
Leonteq Securities
COIN
CREXGBP
BIBX
OSAETH
Optimal Shelf Availability Token
BIT
UB6KRT
Unicredit Bank
ASX
CKF
Collins Food
EU
SGSNE
Euronext Social Goods an...
DGFX
PICKLEUSDT
PickleToken
BOV
PETRX291
PETRX291 Ex:26,38
EU
W973S
W973S
BITV
STEEMEUR
Steem
LSE
2TRV
Wt Eu Travel 2x
Delayed Upgrade Clock
ADVFN Logo
InvestorsHub

Canada
Company
Business
Popular
Get The App
App Store
Google Play

Support: +44 (0) 203 8794 460 | support@advfn.com

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

© 2024 ADVFN PLC - All Rights Reserved