Biophytis S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-03	0.527	0.530	0.520	0.523	0.523	10,856
2024-09-02	0.550	0.550	0.520	0.540	0.540	52,308
2024-08-30	0.550	0.580	0.545	0.545	0.545	66,356
2024-08-29	0.600	0.600	0.545	0.549	0.549	142,779
2024-08-28	0.610	0.610	0.596	0.600	0.600	27,963
2024-08-27	0.670	0.670	0.590	0.610	0.610	116,298
2024-08-26	0.570	0.688	0.567	0.659	0.659	182,272
2024-08-23	0.595	0.610	0.551	0.558	0.558	192,568
2024-08-22	0.586	0.610	0.573	0.590	0.590	52,632
2024-08-21	0.673	0.689	0.571	0.595	0.595	119,595
2024-08-20	0.706	0.840	0.630	0.650	0.650	628,113
2024-08-19	0.520	0.663	0.520	0.663	0.663	227,225
2024-08-16	0.520	0.525	0.501	0.515	0.515	13,502
2024-08-15	0.515	0.530	0.505	0.520	0.520	14,068
2024-08-14	0.520	0.530	0.500	0.510	0.510	20,544
2024-08-13	0.520	0.530	0.510	0.520	0.520	14,426
2024-08-12	0.520	0.520	0.505	0.515	0.515	8,050
2024-08-09	0.510	0.520	0.506	0.520	0.520	5,959
2024-08-08	0.510	0.515	0.491	0.515	0.515	7,488
2024-08-07	0.500	0.524	0.490	0.524	0.524	7,610
2024-08-06	0.510	0.525	0.490	0.512	0.512	25,163
2024-08-05	0.520	0.532	0.500	0.500	0.500	44,696
2024-08-02	0.530	0.536	0.500	0.536	0.536	40,770
2024-08-01	0.550	0.550	0.528	0.528	0.528	12,453
2024-07-31	0.540	0.554	0.527	0.540	0.540	17,638
2024-07-30	0.554	0.554	0.530	0.530	0.530	26,729
2024-07-29	0.550	0.569	0.527	0.530	0.530	39,478
2024-07-26	0.545	0.565	0.545	0.545	0.545	12,138
2024-07-25	0.570	0.570	0.540	0.544	0.544	10,722
2024-07-24	0.560	0.580	0.550	0.572	0.572	35,626
2024-07-23	0.570	0.590	0.550	0.570	0.570	16,206
2024-07-22	0.600	0.619	0.570	0.570	0.570	65,487
2024-07-19	0.535	0.586	0.535	0.544	0.544	20,927
2024-07-18	0.532	0.569	0.530	0.531	0.531	23,271
2024-07-17	0.580	0.590	0.524	0.524	0.524	65,793
2024-07-16	0.570	0.580	0.560	0.570	0.570	26,588
2024-07-15	0.620	0.620	0.560	0.570	0.570	46,594
2024-07-12	0.580	0.580	0.561	0.580	0.580	58,960
2024-07-11	0.615	0.670	0.571	0.575	0.575	132,775
2024-07-10	0.572	0.585	0.560	0.560	0.560	39,299
2024-07-09	0.560	0.582	0.560	0.572	0.572	14,292
2024-07-08	0.580	0.580	0.560	0.572	0.572	18,902
2024-07-05	0.595	0.595	0.554	0.580	0.580	38,208
2024-07-04	0.610	0.610	0.580	0.583	0.583	43,666
2024-07-03	0.610	0.620	0.600	0.601	0.601	17,096
2024-07-02	0.614	0.620	0.590	0.600	0.600	41,250
2024-07-01	0.580	0.620	0.571	0.580	0.580	27,595
2024-06-28	0.610	0.620	0.590	0.590	0.590	36,750
2024-06-27	0.600	0.625	0.592	0.610	0.610	38,995
2024-06-26	0.600	0.620	0.592	0.600	0.600	31,208
2024-06-25	0.650	0.650	0.590	0.620	0.620	136,650
2024-06-24	0.700	0.700	0.641	0.653	0.653	150,464
2024-06-21	0.720	0.720	0.651	0.700	0.700	264,004
2024-06-20	0.821	1.400	0.710	0.710	0.710	789,270
2024-06-19	0.650	0.650	0.620	0.630	0.630	8,414
2024-06-18	0.590	0.650	0.590	0.650	0.650	9,512
2024-06-17	0.570	0.600	0.550	0.600	0.600	15,271
2024-06-14	0.690	0.690	0.580	0.600	0.600	42,410
2024-06-13	0.650	0.678	0.650	0.650	0.650	9,425
2024-06-12	0.690	0.720	0.650	0.655	0.655	59,691

← NewerPage 10 of 22 · 1,279 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

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