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
2025-10-17	0.688	0.690	0.680	0.680	0.680	5,624
2025-10-16	0.688	0.688	0.680	0.686	0.686	12,680
2025-10-15	0.686	0.688	0.680	0.688	0.688	9,188
2025-10-14	0.674	0.688	0.672	0.680	0.680	20,017
2025-10-13	0.680	0.694	0.674	0.674	0.674	5,986
2025-10-10	0.696	0.710	0.680	0.680	0.680	21,146
2025-10-09	0.700	0.700	0.674	0.674	0.674	36,338
2025-10-08	0.720	0.720	0.680	0.700	0.700	55,886
2025-10-07	0.650	0.822	0.650	0.702	0.702	212,597
2025-10-06	0.652	0.670	0.650	0.652	0.652	20,130
2025-10-03	0.686	0.686	0.650	0.670	0.670	67,058
2025-10-02	0.684	0.698	0.682	0.686	0.686	41,005
2025-10-01	0.690	0.698	0.674	0.694	0.694	38,489
2025-09-30	0.700	0.726	0.670	0.690	0.690	74,057
2025-09-29	0.660	0.810	0.632	0.682	0.682	362,653
2025-09-26	0.728	0.728	0.524	0.614	0.614	642,939
2025-09-25	1.175	1.215	1.170	1.210	1.210	54,395
2025-09-24	1.195	1.195	1.170	1.195	1.195	3,233
2025-09-23	1.180	1.195	1.180	1.195	1.195	5,052
2025-09-22	1.195	1.195	1.170	1.190	1.190	16,172
2025-09-19	1.200	1.220	1.170	1.180	1.180	33,828
2025-09-18	1.225	1.225	1.200	1.200	1.200	6,277
2025-09-17	1.200	1.220	1.195	1.200	1.200	5,425
2025-09-16	1.225	1.225	1.200	1.200	1.200	12,720
2025-09-15	1.210	1.230	1.205	1.225	1.225	14,848
2025-09-12	1.220	1.235	1.205	1.205	1.205	20,748
2025-09-11	1.210	1.220	1.190	1.220	1.220	14,224
2025-09-10	1.180	1.210	1.180	1.190	1.190	13,004
2025-09-09	1.175	1.205	1.175	1.180	1.180	7,960
2025-09-08	1.210	1.210	1.175	1.180	1.180	2,977
2025-09-05	1.190	1.220	1.180	1.190	1.190	13,603
2025-09-04	1.180	1.200	1.180	1.190	1.190	15,863
2025-09-03	1.180	1.180	1.170	1.170	1.170	10,341
2025-09-02	1.190	1.190	1.170	1.170	1.170	9,612
2025-09-01	1.160	1.185	1.160	1.170	1.170	19,872
2025-08-29	1.180	1.180	1.175	1.175	1.175	5,753
2025-08-28	1.180	1.200	1.175	1.175	1.175	8,893
2025-08-27	1.170	1.185	1.170	1.185	1.185	2,575
2025-08-26	1.190	1.190	1.170	1.185	1.185	7,715
2025-08-25	1.180	1.195	1.180	1.180	1.180	20,492
2025-08-22	1.200	1.200	1.180	1.195	1.195	3,814
2025-08-21	1.190	1.210	1.180	1.185	1.185	24,228
2025-08-20	1.200	1.200	1.180	1.185	1.185	15,384
2025-08-19	1.200	1.205	1.180	1.190	1.190	9,553
2025-08-18	1.200	1.200	1.175	1.190	1.190	16,180

← NewerPage 5 of 22 · 1,280 trading daysOlder →

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.