Biophytis S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	0.017	0.017	0.015	0.015	0.015	0
2026-07-24	0.017	0.017	0.015	0.015	0.015	0
2026-07-23	0.017	0.017	0.015	0.015	0.015	0
2026-07-22	0.017	0.017	0.015	0.015	0.015	0
2026-07-21	0.017	0.017	0.015	0.015	0.015	0
2026-07-20	0.017	0.017	0.015	0.015	0.015	0
2026-07-17	0.017	0.017	0.015	0.015	0.015	0
2026-07-16	0.017	0.017	0.015	0.015	0.015	0
2026-07-15	0.017	0.017	0.015	0.015	0.015	0
2026-07-14	0.017	0.017	0.015	0.015	0.015	0
2026-07-13	0.017	0.017	0.015	0.015	0.015	0
2026-07-10	0.017	0.017	0.015	0.015	0.015	0
2026-07-09	0.017	0.017	0.015	0.015	0.015	0
2026-07-08	0.017	0.017	0.015	0.015	0.015	0
2026-07-07	0.017	0.017	0.015	0.015	0.015	0
2026-07-06	0.017	0.017	0.015	0.015	0.015	0
2026-07-03	0.017	0.017	0.015	0.015	0.015	0
2026-07-02	0.017	0.017	0.015	0.015	0.015	0
2026-07-01	0.017	0.017	0.015	0.015	0.015	0
2026-06-30	0.017	0.017	0.015	0.015	0.015	0
2026-06-29	0.017	0.017	0.015	0.015	0.015	0
2026-06-26	0.017	0.017	0.015	0.015	0.015	0
2026-06-25	0.017	0.017	0.015	0.015	0.015	0
2026-06-24	0.017	0.017	0.015	0.015	0.015	0
2026-06-23	0.017	0.017	0.015	0.015	0.015	0
2026-06-22	0.017	0.017	0.015	0.015	0.015	0
2026-06-19	0.017	0.017	0.015	0.015	0.015	0
2026-06-18	0.017	0.017	0.015	0.015	0.015	0
2026-06-17	0.017	0.017	0.015	0.015	0.015	0
2026-06-16	0.017	0.017	0.015	0.015	0.015	1,911,913
2026-06-15	0.017	0.017	0.015	0.015	0.015	1,911,913
2026-06-12	0.017	0.017	0.015	0.015	0.015	1,911,913
2026-06-11	0.019	0.019	0.016	0.017	0.017	6,726,200
2026-06-10	0.019	0.019	0.016	0.018	0.018	3,971,604
2026-06-09	0.021	0.021	0.019	0.019	0.019	2,966,110
2026-06-08	0.019	0.019	0.019	0.019	0.019	644,114
2026-06-05	0.019	0.020	0.019	0.019	0.019	579,950
2026-06-04	0.019	0.019	0.019	0.019	0.019	439,208
2026-06-03	0.020	0.020	0.019	0.019	0.019	1,455,160
2026-06-02	0.021	0.021	0.020	0.020	0.020	6,431,780
2026-06-01	0.019	0.020	0.019	0.019	0.019	1,720,588
2026-05-29	0.020	0.021	0.020	0.020	0.020	458,969
2026-05-28	0.019	0.021	0.019	0.020	0.020	1,457,333
2026-05-27	0.022	0.022	0.020	0.020	0.020	2,448,034
2026-05-26	0.021	0.022	0.020	0.021	0.021	3,039,254
2026-05-25	0.020	0.021	0.019	0.021	0.021	1,504,530
2026-05-22	0.019	0.019	0.018	0.019	0.019	2,160,484
2026-05-21	0.018	0.019	0.018	0.019	0.019	1,964,340
2026-05-20	0.020	0.020	0.018	0.019	0.019	2,925,986
2026-05-19	0.020	0.021	0.019	0.020	0.020	3,796,407
2026-05-18	0.021	0.021	0.020	0.020	0.020	2,993,041
2026-05-15	0.021	0.023	0.021	0.021	0.021	8,368,634
2026-05-14	0.020	0.023	0.020	0.022	0.022	7,601,471
2026-05-13	0.021	0.021	0.020	0.020	0.020	4,460,517
2026-05-12	0.024	0.025	0.021	0.021	0.021	6,345,898
2026-05-11	0.021	0.026	0.021	0.023	0.023	17,621,660
2026-05-08	0.021	0.024	0.021	0.021	0.021	5,567,780
2026-05-07	0.021	0.023	0.020	0.021	0.021	3,925,913
2026-05-06	0.018	0.023	0.018	0.021	0.021	8,814,786
2026-05-05	0.018	0.020	0.018	0.018	0.018	6,087,622

← NewerPage 2 of 5 · 255 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.