Biophytis S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-15	0.004	0.004	0.004	0.004	1.480	4,389
2024-03-14	0.004	0.004	0.004	0.004	1.480	11,884
2024-03-13	0.004	0.004	0.004	0.004	1.480	11,206
2024-03-12	0.004	0.004	0.004	0.004	1.520	3,188
2024-03-11	0.004	0.004	0.004	0.004	1.520	17,588
2024-03-08	0.004	0.004	0.004	0.004	1.640	41,424
2024-03-07	0.004	0.004	0.004	0.004	1.600	6,655
2024-03-06	0.004	0.004	0.004	0.004	1.600	5,735
2024-03-05	0.004	0.004	0.004	0.004	1.600	13,225
2024-03-04	0.004	0.004	0.004	0.004	1.680	4,574
2024-03-01	0.004	0.004	0.004	0.004	1.680	7,978
2024-02-29	0.005	0.005	0.004	0.004	1.680	25,321
2024-02-28	0.004	0.005	0.004	0.005	1.880	107,209
2024-02-27	0.004	0.004	0.004	0.004	1.640	3,489
2024-02-26	0.004	0.004	0.004	0.004	1.680	3,600
2024-02-23	0.004	0.004	0.004	0.004	1.680	5,483
2024-02-22	0.004	0.004	0.004	0.004	1.720	5,509
2024-02-21	0.004	0.004	0.004	0.004	1.680	5,943
2024-02-20	0.004	0.004	0.004	0.004	1.720	3,698
2024-02-19	0.004	0.004	0.004	0.004	1.680	8,495
2024-02-16	0.004	0.005	0.004	0.004	1.760	5,642
2024-02-15	0.004	0.005	0.004	0.004	1.760	8,496
2024-02-14	0.004	0.005	0.004	0.004	1.720	10,309
2024-02-13	0.005	0.005	0.004	0.004	1.760	9,326
2024-02-12	0.005	0.005	0.004	0.005	1.840	3,729
2024-02-09	0.004	0.005	0.004	0.005	1.840	5,756
2024-02-08	0.005	0.005	0.004	0.005	1.840	14,097
2024-02-07	0.005	0.005	0.004	0.005	1.800	20,943
2024-02-06	0.005	0.005	0.005	0.005	1.880	1,204
2024-02-05	0.005	0.005	0.005	0.005	1.880	13,291
2024-02-02	0.005	0.005	0.005	0.005	1.840	14,770
2024-02-01	0.005	0.005	0.005	0.005	1.920	8,689
2024-01-31	0.005	0.005	0.005	0.005	1.920	42,067
2024-01-30	0.005	0.005	0.005	0.005	2.000	11,120
2024-01-29	0.005	0.005	0.005	0.005	1.960	13,998
2024-01-26	0.005	0.005	0.005	0.005	2.000	42,646
2024-01-25	0.005	0.005	0.005	0.005	1.960	3,232
2024-01-24	0.005	0.005	0.005	0.005	1.960	6,962
2024-01-23	0.005	0.005	0.005	0.005	2.040	18,937
2024-01-22	0.005	0.005	0.005	0.005	2.000	10,147
2024-01-19	0.005	0.005	0.005	0.005	2.000	3,863
2024-01-18	0.005	0.005	0.005	0.005	2.000	4,638
2024-01-17	0.005	0.005	0.005	0.005	2.040	7,115
2024-01-16	0.005	0.005	0.005	0.005	2.040	13,056
2024-01-15	0.005	0.005	0.005	0.005	2.080	10,693
2024-01-12	0.005	0.005	0.005	0.005	2.120	43,625
2024-01-11	0.005	0.005	0.005	0.005	2.080	22,412
2024-01-10	0.005	0.005	0.005	0.005	2.040	13,885
2024-01-09	0.005	0.005	0.005	0.005	2.040	21,356
2024-01-08	0.005	0.006	0.005	0.005	2.080	32,006
2024-01-05	0.005	0.005	0.005	0.005	2.080	21,392
2024-01-04	0.006	0.006	0.005	0.005	2.080	43,943
2024-01-03	0.005	0.005	0.005	0.005	2.080	39,426
2024-01-02	0.005	0.005	0.005	0.005	2.080	29,304
2023-12-29	0.006	0.006	0.005	0.005	2.040	82,736
2023-12-28	0.006	0.006	0.006	0.006	2.360	23,214
2023-12-27	0.006	0.006	0.005	0.006	2.200	50,881
2023-12-22	0.006	0.006	0.006	0.006	2.320	16,719
2023-12-21	0.006	0.007	0.006	0.006	2.440	34,870
2023-12-20	0.007	0.007	0.006	0.006	2.480	73,680

← NewerPage 12 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.