Biophytis S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-26	0.014	0.014	0.012	0.012	4.800	115,632
2023-09-25	0.014	0.017	0.010	0.014	5.760	408,694
2023-09-22	0.010	0.010	0.010	0.010	3.960	5,432
2023-09-21	0.010	0.011	0.010	0.010	3.960	17,055
2023-09-20	0.011	0.012	0.010	0.010	3.960	48,996
2023-09-19	0.012	0.012	0.011	0.011	4.560	64,456
2023-09-18	0.014	0.014	0.013	0.014	5.480	10,810
2023-09-15	0.014	0.014	0.013	0.014	5.480	55,708
2023-09-14	0.014	0.014	0.014	0.014	5.600	22,481
2023-09-13	0.014	0.014	0.014	0.014	5.480	13,107
2023-09-12	0.014	0.014	0.014	0.014	5.560	26,641
2023-09-11	0.017	0.019	0.014	0.015	5.800	124,988
2023-09-08	0.014	0.014	0.014	0.014	5.640	6,048
2023-09-07	0.014	0.014	0.014	0.014	5.600	3,077
2023-09-06	0.014	0.014	0.014	0.014	5.520	6,276
2023-09-05	0.014	0.014	0.014	0.014	5.480	12,119
2023-09-04	0.014	0.014	0.014	0.014	5.640	16,115
2023-09-01	0.014	0.015	0.014	0.014	5.560	27,598
2023-08-31	0.014	0.014	0.014	0.014	5.560	41,465
2023-08-30	0.014	0.014	0.014	0.014	5.440	12,141
2023-08-29	0.014	0.014	0.014	0.014	5.600	12,144
2023-08-28	0.014	0.014	0.014	0.014	5.560	11,308
2023-08-25	0.014	0.014	0.014	0.014	5.600	9,183
2023-08-24	0.014	0.014	0.013	0.014	5.560	13,583
2023-08-23	0.014	0.014	0.014	0.014	5.520	7,594
2023-08-22	0.014	0.014	0.014	0.014	5.560	12,255
2023-08-21	0.015	0.015	0.014	0.014	5.520	24,493
2023-08-18	0.015	0.015	0.014	0.014	5.760	10,856
2023-08-17	0.014	0.014	0.014	0.014	5.720	13,298
2023-08-16	0.014	0.017	0.014	0.014	5.680	60,465
2023-08-15	0.014	0.014	0.014	0.014	5.480	9,383
2023-08-14	0.014	0.015	0.014	0.014	5.520	20,178
2023-08-11	0.014	0.014	0.014	0.014	5.440	28,430
2023-08-10	0.015	0.015	0.014	0.014	5.600	42,034
2023-08-09	0.015	0.016	0.014	0.014	5.720	86,488
2023-08-08	0.019	0.026	0.013	0.015	5.960	466,704
2023-08-07	0.014	0.019	0.014	0.014	5.760	44,821
2023-08-04	0.015	0.015	0.013	0.014	5.520	19,724
2023-08-03	0.016	0.016	0.015	0.015	6.040	40,013
2023-08-02	0.018	0.018	0.016	0.016	6.480	19,689
2023-08-01	0.018	0.019	0.017	0.018	7.000	9,478
2023-07-31	0.018	0.019	0.018	0.018	7.200	12,399
2023-07-28	0.019	0.020	0.018	0.018	7.240	14,737
2023-07-27	0.018	0.021	0.018	0.018	7.360	21,603
2023-07-26	0.019	0.019	0.018	0.018	7.320	15,548
2023-07-25	0.021	0.021	0.019	0.019	7.480	24,878
2023-07-24	0.021	0.021	0.019	0.020	8.080	25,627
2023-07-21	0.021	0.022	0.020	0.021	8.280	20,373
2023-07-20	0.024	0.024	0.021	0.021	8.400	49,450
2023-07-19	0.025	0.027	0.022	0.023	9.120	80,091
2023-07-18	0.020	0.032	0.019	0.025	10.120	269,112
2023-07-17	0.019	0.019	0.019	0.019	7.560	1,754
2023-07-14	0.018	0.019	0.018	0.018	7.360	2,155
2023-07-13	0.019	0.019	0.018	0.018	7.280	3,546
2023-07-12	0.020	0.020	0.018	0.019	7.400	4,573
2023-07-11	0.021	0.021	0.019	0.019	7.600	14,213
2023-07-10	0.020	0.022	0.020	0.021	8.320	10,519
2023-07-07	0.019	0.020	0.019	0.020	7.920	2,165
2023-07-06	0.019	0.019	0.019	0.019	7.680	2,900
2023-07-05	0.020	0.020	0.019	0.019	7.600	2,102

← NewerPage 14 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.