Skip to content

S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%

← ALBIO.PA stock page

Biosynex historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	0.568	0.568	0.520	0.540	0.540	12,025
2025-11-06	0.530	0.530	0.502	0.510	0.510	18,965
2025-11-05	0.580	0.580	0.538	0.540	0.540	21,741
2025-11-04	0.600	0.610	0.582	0.582	0.582	6,639
2025-11-03	0.634	0.634	0.610	0.610	0.610	5,610
2025-10-31	0.612	0.632	0.612	0.632	0.632	2,253
2025-10-30	0.622	0.638	0.610	0.626	0.626	16,915
2025-10-29	0.630	0.648	0.620	0.636	0.636	18,648
2025-10-28	0.644	0.646	0.630	0.646	0.646	17,030
2025-10-27	0.648	0.648	0.644	0.644	0.644	12,188
2025-10-24	0.644	0.658	0.644	0.650	0.650	6,890
2025-10-23	0.652	0.682	0.640	0.676	0.676	25,870
2025-10-22	0.680	0.680	0.666	0.680	0.680	16,420
2025-10-21	0.684	0.700	0.682	0.682	0.682	17,251
2025-10-20	0.680	0.694	0.680	0.680	0.680	7,301

← NewerPage 5 of 5 · 255 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-05-16	2.0000 EUR
2021-05-26	0.2000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.