Biophytis S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-04	0.020	0.020	0.019	0.020	7.800	3,900
2023-07-03	0.020	0.020	0.019	0.020	7.960	3,884
2023-06-30	0.021	0.021	0.018	0.021	8.240	10,667
2023-06-29	0.021	0.021	0.019	0.021	8.400	3,942
2023-06-28	0.021	0.021	0.019	0.021	8.280	6,466
2023-06-27	0.021	0.021	0.020	0.020	8.000	3,419
2023-06-26	0.021	0.021	0.021	0.021	8.240	5,035
2023-06-23	0.022	0.022	0.021	0.022	8.640	2,064
2023-06-22	0.022	0.022	0.021	0.022	8.640	1,778
2023-06-21	0.022	0.022	0.021	0.022	8.720	3,464
2023-06-20	0.021	0.022	0.021	0.022	8.600	5,052
2023-06-19	0.022	0.022	0.021	0.021	8.520	7,756
2023-06-16	0.022	0.022	0.021	0.022	8.600	2,616
2023-06-15	0.022	0.022	0.022	0.022	8.600	4,354
2023-06-14	0.021	0.022	0.021	0.022	8.720	5,304
2023-06-13	0.022	0.022	0.021	0.021	8.320	3,328
2023-06-12	0.022	0.022	0.021	0.021	8.400	3,613
2023-06-09	0.022	0.022	0.021	0.021	8.560	3,589
2023-06-08	0.022	0.022	0.021	0.022	8.760	5,606
2023-06-07	0.022	0.022	0.021	0.022	8.760	3,485
2023-06-06	0.022	0.022	0.022	0.022	8.760	2,055
2023-06-05	0.022	0.022	0.022	0.022	8.800	2,636
2023-06-02	0.021	0.022	0.020	0.022	8.720	7,182
2023-06-01	0.022	0.022	0.016	0.021	8.360	6,837
2023-05-31	0.022	0.022	0.021	0.022	8.640	3,900
2023-05-30	0.022	0.022	0.021	0.021	8.520	8,046
2023-05-29	0.022	0.022	0.022	0.022	8.960	2,931
2023-05-26	0.022	0.023	0.022	0.022	8.840	22,426
2023-05-25	0.022	0.022	0.021	0.022	8.880	6,060
2023-05-24	0.022	0.022	0.022	0.022	8.800	1,758
2023-05-23	0.021	0.022	0.021	0.022	8.920	8,041
2023-05-22	0.022	0.022	0.021	0.022	8.760	5,063
2023-05-19	0.022	0.022	0.022	0.022	8.760	3,224
2023-05-18	0.022	0.022	0.022	0.022	8.840	2,804
2023-05-17	0.022	0.022	0.022	0.022	8.760	4,076
2023-05-16	0.023	0.023	0.022	0.022	8.680	6,262
2023-05-15	0.023	0.023	0.021	0.022	8.920	18,491
2023-05-12	0.023	0.024	0.022	0.022	8.840	17,470
2023-05-11	0.026	0.026	0.021	0.022	8.920	58,895
2023-05-10	0.030	0.030	0.028	0.030	11.880	6,525
2023-05-09	0.030	0.030	0.029	0.030	12.000	5,558
2023-05-08	0.030	0.030	0.028	0.030	12.000	4,209
2023-05-05	0.029	0.030	0.029	0.030	12.040	1,603
2023-05-04	0.030	0.030	0.029	0.030	12.000	10,189
2023-05-03	0.030	0.031	0.029	0.030	11.880	3,244
2023-05-02	0.030	0.033	0.029	0.029	11.760	19,275
2023-04-28	0.030	0.030	0.029	0.030	11.880	2,321
2023-04-27	0.032	0.032	0.029	0.030	11.960	5,690
2023-04-26	0.030	0.031	0.030	0.031	12.240	2,258
2023-04-25	0.033	0.033	0.028	0.030	11.920	14,941
2023-04-24	0.033	0.034	0.031	0.033	13.360	6,495
2023-04-21	0.036	0.036	0.033	0.034	13.520	4,944
2023-04-20	0.034	0.037	0.034	0.036	14.400	5,305
2023-04-19	0.033	0.036	0.033	0.034	13.600	9,716
2023-04-18	0.037	0.037	0.033	0.033	13.200	15,514
2023-04-17	0.039	0.040	0.037	0.037	14.720	7,996
2023-04-14	0.041	0.041	0.039	0.040	15.800	4,852
2023-04-13	0.042	0.043	0.039	0.040	15.920	13,464
2023-04-12	0.043	0.044	0.041	0.041	16.560	5,005
2023-04-11	0.043	0.044	0.042	0.042	16.880	1,360

← NewerPage 15 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.