Biophytis S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-19	0.008	0.008	0.007	0.007	2.720	60,990
2023-12-18	0.006	0.009	0.006	0.008	3.000	226,694
2023-12-15	0.006	0.006	0.005	0.006	2.360	19,510
2023-12-14	0.005	0.006	0.005	0.006	2.200	14,328
2023-12-13	0.005	0.006	0.005	0.005	2.160	7,565
2023-12-12	0.005	0.006	0.005	0.005	2.160	9,280
2023-12-11	0.006	0.006	0.005	0.005	2.160	18,586
2023-12-08	0.006	0.006	0.005	0.006	2.240	10,652
2023-12-07	0.005	0.006	0.005	0.005	2.160	82,224
2023-12-06	0.006	0.006	0.005	0.005	2.120	23,869
2023-12-05	0.006	0.006	0.005	0.006	2.240	7,733
2023-12-04	0.006	0.006	0.005	0.006	2.240	9,687
2023-12-01	0.006	0.006	0.005	0.005	2.160	29,898
2023-11-30	0.006	0.006	0.006	0.006	2.280	8,967
2023-11-29	0.006	0.006	0.005	0.006	2.200	11,148
2023-11-28	0.006	0.006	0.005	0.006	2.280	20,805
2023-11-27	0.006	0.006	0.006	0.006	2.320	6,432
2023-11-24	0.006	0.006	0.005	0.006	2.240	16,572
2023-11-23	0.006	0.006	0.005	0.005	2.160	57,687
2023-11-22	0.006	0.007	0.006	0.006	2.400	64,005
2023-11-21	0.006	0.007	0.006	0.006	2.560	48,747
2023-11-20	0.007	0.008	0.006	0.007	2.600	70,619
2023-11-17	0.007	0.007	0.007	0.007	2.880	8,566
2023-11-16	0.008	0.008	0.007	0.007	2.840	10,028
2023-11-15	0.008	0.008	0.007	0.007	2.920	6,635
2023-11-14	0.008	0.008	0.008	0.008	3.000	11,410
2023-11-13	0.008	0.008	0.008	0.008	3.040	4,460
2023-11-10	0.008	0.008	0.008	0.008	3.120	23,790
2023-11-09	0.008	0.008	0.008	0.008	3.160	7,997
2023-11-08	0.008	0.008	0.008	0.008	3.080	9,714
2023-11-07	0.008	0.008	0.008	0.008	3.120	11,173
2023-11-06	0.008	0.008	0.008	0.008	3.080	23,643
2023-11-03	0.008	0.008	0.008	0.008	3.080	8,365
2023-11-02	0.007	0.008	0.007	0.008	3.080	19,942
2023-11-01	0.008	0.008	0.007	0.007	2.880	7,716
2023-10-31	0.008	0.008	0.007	0.008	3.000	18,799
2023-10-30	0.008	0.010	0.008	0.008	3.080	45,710
2023-10-27	0.010	0.010	0.008	0.008	3.360	19,635
2023-10-26	0.009	0.009	0.008	0.008	3.360	7,554
2023-10-25	0.009	0.009	0.009	0.009	3.520	6,291
2023-10-24	0.009	0.009	0.009	0.009	3.600	7,081
2023-10-23	0.009	0.010	0.009	0.009	3.760	5,895
2023-10-20	0.010	0.010	0.009	0.009	3.720	8,463
2023-10-19	0.010	0.010	0.009	0.010	3.800	8,943
2023-10-18	0.010	0.010	0.009	0.009	3.760	10,136
2023-10-17	0.009	0.010	0.009	0.009	3.760	7,084
2023-10-16	0.010	0.010	0.009	0.009	3.760	9,955
2023-10-13	0.010	0.010	0.009	0.010	3.800	13,068
2023-10-12	0.010	0.010	0.009	0.010	3.880	6,463
2023-10-11	0.010	0.010	0.010	0.010	3.880	2,642
2023-10-10	0.010	0.010	0.009	0.010	3.880	14,260
2023-10-09	0.010	0.010	0.010	0.010	3.880	4,744
2023-10-06	0.010	0.010	0.010	0.010	4.000	7,363
2023-10-05	0.010	0.010	0.010	0.010	3.960	8,611
2023-10-04	0.010	0.010	0.010	0.010	3.920	13,784
2023-10-03	0.011	0.011	0.010	0.010	4.000	41,290
2023-10-02	0.011	0.011	0.011	0.011	4.400	14,016
2023-09-29	0.011	0.011	0.011	0.011	4.320	23,932
2023-09-28	0.012	0.013	0.011	0.011	4.320	46,224
2023-09-27	0.012	0.013	0.011	0.012	4.840	42,058

← NewerPage 13 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.