BioMar Group A/S BIOMAR
OMXCOP · Denmark · Process Industries
DKK 122.50-2.70 (-2.16%)
Market closed· · DKK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · DKK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | DKK 122.10 | -2.48% | DKK 125.00 | DKK 125.00 | DKK 121.70 | 29.89K |
| 2026-09-30 | DKK 125.20 | -0.48% | DKK 125.80 | DKK 127.90 | DKK 124.60 | 37.48K |
| 2026-09-29 | DKK 125.80 | -3.16% | DKK 130.50 | DKK 130.50 | DKK 125.30 | 64.83K |
| 2026-09-28 | DKK 129.90 | +3.84% | DKK 126.10 | DKK 130.60 | DKK 124.90 | 106.76K |
| 2026-09-25 | DKK 125.10 | +1.46% | DKK 124.40 | DKK 126.40 | DKK 122.30 | 43.07K |
| 2026-09-24 | DKK 123.30 | -2.07% | DKK 125.30 | DKK 125.40 | DKK 122.10 | 32.88K |
| 2026-09-23 | DKK 125.90 | -1.18% | DKK 127.40 | DKK 127.40 | DKK 124.00 | 27.69K |
| 2026-09-22 | DKK 127.40 | +1.35% | DKK 125.70 | DKK 128.50 | DKK 125.00 | 44.15K |
| 2026-09-21 | DKK 125.70 | -0.08% | DKK 126.00 | DKK 127.40 | DKK 124.80 | 106.91K |
| 2026-09-18 | DKK 125.80 | -1.72% | DKK 128.00 | DKK 128.40 | DKK 125.40 | 70.48K |
| 2026-09-17 | DKK 128.00 | +0.63% | DKK 127.60 | DKK 129.80 | DKK 127.50 | 48.84K |
| 2026-09-16 | DKK 127.20 | +2.09% | DKK 125.00 | DKK 127.70 | DKK 123.50 | 43.80K |
| 2026-09-15 | DKK 124.60 | +0.81% | DKK 122.30 | DKK 124.60 | DKK 120.10 | 151.09K |
| 2026-09-14 | DKK 123.60 | -1.04% | DKK 124.40 | DKK 125.60 | DKK 123.20 | 33.74K |
| 2026-09-11 | DKK 124.90 | -0.56% | DKK 125.50 | DKK 126.70 | DKK 124.90 | 33.93K |
| 2026-09-10 | DKK 125.60 | -0.48% | DKK 126.80 | DKK 127.90 | DKK 125.30 | 143.57K |
| 2026-09-09 | DKK 126.20 | +0.72% | DKK 125.30 | DKK 128.50 | DKK 125.20 | 74.20K |
| 2026-09-08 | DKK 125.30 | -0.56% | DKK 126.00 | DKK 127.40 | DKK 124.90 | 142.95K |
| 2026-09-07 | DKK 126.00 | -0.79% | DKK 125.70 | DKK 127.70 | DKK 125.70 | 48.92K |
| 2026-09-04 | DKK 127.00 | +0.87% | DKK 126.00 | DKK 129.50 | DKK 124.80 | 62.53K |
| 2026-09-03 | DKK 125.90 | -0.71% | DKK 126.80 | DKK 128.90 | DKK 124.50 | 72.05K |
| 2026-09-02 | DKK 126.80 | -5.30% | DKK 133.90 | DKK 134.40 | DKK 126.80 | 83.08K |
| 2026-09-01 | DKK 133.90 | +1.13% | DKK 134.00 | DKK 137.00 | DKK 131.90 | 149.55K |
| 2026-08-31 | DKK 132.40 | +0.68% | DKK 131.90 | DKK 137.00 | DKK 131.10 | 897.39K |
| 2026-08-28 | DKK 131.50 | -1.05% | DKK 133.30 | DKK 135.60 | DKK 131.20 | 145.84K |
| 2026-08-27 | DKK 132.90 | -1.12% | DKK 135.00 | DKK 136.40 | DKK 132.00 | 100.26K |
| 2026-08-26 | DKK 134.40 | +0.67% | DKK 133.70 | DKK 137.00 | DKK 133.40 | 122.50K |
| 2026-08-25 | DKK 133.50 | +0.60% | DKK 133.00 | DKK 134.00 | DKK 131.80 | 361.83K |
| 2026-08-24 | DKK 132.70 | +2.87% | DKK 129.10 | DKK 133.00 | DKK 129.00 | 94.37K |
| 2026-08-21 | DKK 129.00 | +3.04% | DKK 126.00 | DKK 130.00 | DKK 125.50 | 131.88K |
| 2026-08-20 | DKK 125.20 | +2.62% | DKK 122.00 | DKK 125.20 | DKK 121.00 | 134.27K |
| 2026-08-19 | DKK 122.00 | -0.08% | DKK 122.00 | DKK 123.30 | DKK 120.50 | 69.87K |
| 2026-08-18 | DKK 122.10 | -1.93% | DKK 124.50 | DKK 124.90 | DKK 120.00 | 206.33K |
| 2026-08-17 | DKK 124.50 | +1.22% | DKK 123.10 | DKK 124.50 | DKK 120.30 | 65.27K |
| 2026-08-14 | DKK 123.00 | -1.91% | DKK 125.00 | DKK 126.90 | DKK 122.00 | 77.04K |
| 2026-08-13 | DKK 125.40 | +6.81% | DKK 118.00 | DKK 127.70 | DKK 116.90 | 443.73K |
| 2026-08-12 | DKK 117.40 | +3.44% | DKK 113.10 | DKK 118.70 | DKK 112.60 | 591.97K |
| 2026-08-11 | DKK 113.50 | +0.09% | DKK 113.60 | DKK 114.90 | DKK 112.00 | 51.68K |
| 2026-08-10 | DKK 113.40 | +1.25% | DKK 112.00 | DKK 115.00 | DKK 111.50 | 71.77K |
| 2026-08-07 | DKK 112.00 | +2.28% | DKK 109.50 | DKK 112.40 | DKK 108.10 | 56.43K |
| 2026-08-06 | DKK 109.50 | -0.09% | DKK 109.60 | DKK 111.10 | DKK 107.90 | 43.90K |
| 2026-08-05 | DKK 109.60 | +1.58% | DKK 107.90 | DKK 109.60 | DKK 107.30 | 48.55K |
| 2026-08-04 | DKK 107.90 | -0.46% | DKK 108.50 | DKK 109.10 | DKK 107.50 | 71.80K |
| 2026-08-03 | DKK 108.40 | -0.09% | DKK 108.80 | DKK 110.60 | DKK 106.80 | 59.14K |
| 2026-07-31 | DKK 108.50 | -1.36% | DKK 110.00 | DKK 111.40 | DKK 108.40 | 31.11K |
| 2026-07-30 | DKK 110.00 | +0.46% | DKK 109.50 | DKK 112.00 | DKK 109.00 | 40.17K |
| 2026-07-29 | DKK 109.50 | -0.45% | DKK 110.00 | DKK 111.00 | DKK 108.10 | 51.50K |
| 2026-07-28 | DKK 110.00 | -1.79% | DKK 112.00 | DKK 112.80 | DKK 110.00 | 30.96K |
| 2026-07-27 | DKK 112.00 | -0.36% | DKK 112.50 | DKK 113.60 | DKK 111.50 | 32.94K |
| 2026-07-24 | DKK 112.40 | -0.27% | DKK 112.50 | DKK 115.00 | DKK 112.00 | 38.95K |
| 2026-07-23 | DKK 112.70 | -1.40% | DKK 114.50 | DKK 114.90 | DKK 112.50 | 28.77K |
| 2026-07-22 | DKK 114.30 | -0.35% | DKK 114.60 | DKK 116.00 | DKK 114.10 | 71.74K |
| 2026-07-21 | DKK 114.70 | -0.61% | DKK 115.50 | DKK 116.70 | DKK 114.00 | 47.00K |
| 2026-07-20 | DKK 115.40 | -0.94% | DKK 117.00 | DKK 117.00 | DKK 115.20 | 33.27K |
| 2026-07-17 | DKK 116.50 | -0.43% | DKK 118.00 | DKK 118.10 | DKK 115.20 | 53.05K |
| 2026-07-16 | DKK 117.00 | -1.76% | DKK 119.10 | DKK 119.60 | DKK 116.00 | 39.63K |
| 2026-07-15 | DKK 119.10 | +1.79% | DKK 117.60 | DKK 119.80 | DKK 115.80 | 85.10K |
| 2026-07-14 | DKK 117.00 | +1.83% | DKK 114.90 | DKK 117.60 | DKK 112.00 | 53.07K |
| 2026-07-13 | DKK 114.90 | -0.52% | DKK 115.80 | DKK 116.10 | DKK 113.00 | 47.11K |
| 2026-07-10 | DKK 115.50 | -1.53% | DKK 117.90 | DKK 117.90 | DKK 114.00 | 39.23K |
| 2026-07-09 | DKK 117.30 | +4.64% | DKK 112.60 | DKK 117.30 | DKK 112.60 | 129.45K |
| 2026-07-08 | DKK 112.10 | +0.27% | DKK 114.40 | DKK 115.90 | DKK 111.20 | 117.16K |
| 2026-07-07 | DKK 111.80 | +0.09% | DKK 112.50 | DKK 113.90 | DKK 111.00 | 66.21K |
| 2026-07-06 | DKK 111.70 | +2.29% | DKK 109.00 | DKK 112.90 | DKK 108.70 | 70.20K |
| 2026-07-03 | DKK 109.20 | +0.18% | DKK 108.80 | DKK 111.00 | DKK 108.00 | 50.64K |
| 2026-07-02 | DKK 109.00 | +2.64% | DKK 105.90 | DKK 110.40 | DKK 105.90 | 151.09K |
| 2026-07-01 | DKK 106.20 | +1.14% | DKK 105.00 | DKK 106.20 | DKK 104.20 | 36.93K |
| 2026-06-30 | DKK 105.00 | -1.69% | DKK 107.00 | DKK 107.60 | DKK 102.00 | 112.03K |
| 2026-06-29 | DKK 106.80 | -1.29% | DKK 108.00 | DKK 109.00 | DKK 106.20 | 145.08K |
| 2026-06-26 | DKK 108.20 | -0.55% | DKK 108.30 | DKK 108.80 | DKK 107.70 | 160.08K |
| 2026-06-25 | DKK 108.80 | +0.74% | DKK 108.00 | DKK 110.90 | DKK 107.60 | 130.69K |
| 2026-06-24 | DKK 108.00 | 0.00% | DKK 108.00 | DKK 108.20 | DKK 107.70 | 107.68K |
| 2026-06-23 | DKK 108.00 | 0.00% | DKK 108.00 | DKK 108.20 | DKK 107.70 | 74.26K |
| 2026-06-22 | DKK 108.00 | -0.37% | DKK 107.70 | DKK 108.30 | DKK 107.50 | 129.47K |
| 2026-06-19 | DKK 108.40 | +1.31% | DKK 107.40 | DKK 108.40 | DKK 107.10 | 109.20K |
| 2026-06-18 | DKK 107.00 | -0.93% | DKK 108.00 | DKK 108.40 | DKK 107.00 | 107.60K |
| 2026-06-17 | DKK 108.00 | +1.31% | DKK 107.00 | DKK 108.00 | DKK 106.40 | 73.13K |
| 2026-06-16 | DKK 106.60 | -1.30% | DKK 108.10 | DKK 108.20 | DKK 106.00 | 168.67K |
| 2026-06-15 | DKK 108.00 | +0.19% | DKK 108.00 | DKK 108.40 | DKK 107.50 | 172.40K |
| 2026-06-12 | DKK 107.80 | +0.75% | DKK 107.60 | DKK 107.80 | DKK 107.20 | 136.10K |
| 2026-06-11 | DKK 107.00 | +1.71% | DKK 105.20 | DKK 107.40 | DKK 105.00 | 246.92K |
| 2026-06-10 | DKK 105.20 | -2.59% | DKK 108.00 | DKK 108.10 | DKK 104.80 | 1.03M |
| 2026-06-09 | DKK 108.00 | 0.00% | DKK 108.00 | DKK 108.40 | DKK 107.90 | 881.42K |
| 2026-06-08 | DKK 108.00 | -1.82% | DKK 109.00 | DKK 109.50 | DKK 107.80 | 744.62K |
| 2026-06-04 | DKK 110.00 | -1.59% | DKK 112.40 | DKK 112.94 | DKK 109.00 | 206.50K |
| 2026-06-03 | DKK 111.78 | +3.46% | DKK 108.04 | DKK 111.78 | DKK 107.98 | 218.49K |
| 2026-06-02 | DKK 108.04 | -2.75% | DKK 111.84 | DKK 112.94 | DKK 108.00 | 469.82K |
| 2026-06-01 | DKK 111.10 | -1.24% | DKK 114.00 | DKK 114.20 | DKK 111.10 | 254.09K |
| 2026-05-29 | DKK 112.50 | -0.44% | DKK 116.44 | DKK 116.44 | DKK 112.50 | 705.73K |
| 2026-05-28 | DKK 113.00 | — | DKK 114.00 | DKK 116.98 | DKK 110.20 | 1.91M |