Biophytis S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-11	0.700	0.700	0.667	0.667	0.667	14,449
2024-06-10	0.672	0.690	0.670	0.676	0.676	22,441
2024-06-07	0.680	0.680	0.666	0.666	0.666	8,738
2024-06-06	0.680	0.700	0.670	0.671	0.671	10,453
2024-06-05	0.670	0.680	0.670	0.680	0.680	9,978
2024-06-04	0.680	0.700	0.670	0.670	0.670	27,178
2024-06-03	0.700	0.700	0.680	0.682	0.682	12,524
2024-05-31	0.769	0.769	0.680	0.690	0.690	18,656
2024-05-30	0.780	0.780	0.695	0.700	0.700	43,018
2024-05-29	0.740	0.740	0.710	0.730	0.730	10,235
2024-05-28	0.695	0.740	0.695	0.730	0.730	19,688
2024-05-27	0.700	0.700	0.670	0.688	0.688	21,178
2024-05-24	0.650	0.715	0.630	0.680	0.680	81,488
2024-05-23	0.740	0.756	0.730	0.730	0.730	50,745
2024-05-22	0.740	0.760	0.730	0.760	0.760	46,108
2024-05-21	0.800	0.800	0.740	0.740	0.740	61,066
2024-05-20	0.800	0.800	0.770	0.780	0.780	18,311
2024-05-17	0.810	0.810	0.780	0.800	0.800	13,125
2024-05-16	0.800	0.819	0.780	0.791	0.791	29,813
2024-05-15	0.790	0.820	0.770	0.800	0.800	44,528
2024-05-14	0.819	0.819	0.750	0.780	0.780	47,587
2024-05-13	0.782	0.800	0.770	0.795	0.795	25,703
2024-05-10	0.780	0.800	0.760	0.782	0.782	46,534
2024-05-09	0.800	0.800	0.750	0.780	0.780	14,063
2024-05-08	0.899	0.899	0.795	0.820	0.820	69,814
2024-05-07	0.850	0.900	0.850	0.850	0.850	46,700
2024-05-06	0.850	0.850	0.790	0.850	0.850	51,165
2024-05-03	0.820	0.850	0.740	0.790	0.790	42,681
2024-05-02	0.002	0.002	0.002	0.002	0.840	77,751
2024-04-30	0.002	0.002	0.002	0.002	0.840	42,508
2024-04-29	0.002	0.002	0.002	0.002	0.960	26,142
2024-04-26	0.002	0.002	0.002	0.002	0.920	24,580
2024-04-25	0.002	0.003	0.002	0.002	0.880	86,816
2024-04-24	0.003	0.003	0.002	0.002	0.920	22,379
2024-04-23	0.002	0.003	0.002	0.003	1.000	58,887
2024-04-22	0.002	0.002	0.002	0.002	0.920	18,909
2024-04-19	0.002	0.002	0.002	0.002	0.960	31,280
2024-04-18	0.002	0.002	0.002	0.002	0.960	33,331
2024-04-17	0.003	0.003	0.002	0.002	0.920	64,210
2024-04-16	0.003	0.003	0.002	0.003	1.000	73,794
2024-04-15	0.003	0.003	0.002	0.003	1.040	67,359
2024-04-12	0.003	0.003	0.002	0.003	1.040	68,459
2024-04-11	0.003	0.003	0.003	0.003	1.040	89,621
2024-04-10	0.003	0.003	0.003	0.003	1.120	156,515
2024-04-09	0.004	0.004	0.003	0.003	1.080	1,285,806
2024-04-08	0.003	0.003	0.003	0.003	1.040	57,752
2024-04-05	0.003	0.003	0.003	0.003	1.120	47,189
2024-04-04	0.003	0.003	0.003	0.003	1.160	13,102
2024-04-03	0.003	0.003	0.003	0.003	1.160	44,387
2024-04-02	0.004	0.004	0.003	0.003	1.200	105,339
2024-03-28	0.003	0.004	0.003	0.004	1.400	49,026
2024-03-27	0.004	0.004	0.003	0.003	1.320	56,188
2024-03-26	0.004	0.004	0.003	0.003	1.360	50,664
2024-03-25	0.004	0.005	0.004	0.004	1.480	281,284
2024-03-22	0.003	0.004	0.003	0.003	1.360	65,371
2024-03-21	0.003	0.003	0.003	0.003	1.160	25,623
2024-03-20	0.003	0.003	0.003	0.003	1.240	9,282
2024-03-19	0.003	0.003	0.003	0.003	1.280	24,313
2024-03-18	0.004	0.004	0.003	0.003	1.360	105,053
2024-03-15	0.004	0.004	0.004	0.004	1.480	4,389

← NewerPage 11 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.