Biophytis S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	0.408	0.415	0.406	0.414	165.40	1,207
2022-02-07	0.415	0.415	0.405	0.407	162.96	2,407
2022-02-04	0.424	0.436	0.410	0.411	164.24	4,779
2022-02-03	0.459	0.508	0.426	0.426	170.40	32,077
2022-02-02	0.402	0.445	0.402	0.417	166.76	4,316
2022-02-01	0.410	0.412	0.403	0.410	163.80	728
2022-01-31	0.415	0.418	0.403	0.410	164.00	935
2022-01-28	0.411	0.421	0.411	0.414	165.56	980
2022-01-27	0.410	0.432	0.400	0.417	166.72	3,085
2022-01-26	0.402	0.419	0.394	0.409	163.52	2,470
2022-01-25	0.431	0.440	0.406	0.412	164.80	3,370
2022-01-24	0.478	0.478	0.429	0.433	173.28	3,775
2022-01-21	0.410	0.483	0.410	0.451	180.24	6,532
2022-01-20	0.420	0.425	0.401	0.420	168.00	2,329
2022-01-19	0.428	0.430	0.412	0.421	168.32	2,771
2022-01-18	0.450	0.450	0.432	0.432	172.80	1,845
2022-01-17	0.457	0.457	0.446	0.449	179.40	1,563
2022-01-14	0.452	0.457	0.450	0.456	182.36	975
2022-01-13	0.452	0.459	0.452	0.454	181.64	1,074
2022-01-12	0.457	0.463	0.453	0.455	181.80	834
2022-01-11	0.452	0.459	0.451	0.459	183.60	637
2022-01-10	0.465	0.465	0.450	0.451	180.56	1,773
2022-01-07	0.459	0.480	0.457	0.464	185.64	3,072
2022-01-06	0.460	0.470	0.458	0.460	184.00	1,759
2022-01-05	0.468	0.473	0.460	0.460	184.12	2,730
2022-01-04	0.480	0.488	0.466	0.470	188.00	2,687
2022-01-03	0.474	0.489	0.472	0.486	194.32	2,883
2021-12-31	0.475	0.495	0.465	0.495	197.96	2,468
2021-12-30	0.509	0.509	0.473	0.480	192.00	5,919
2021-12-29	0.488	0.535	0.481	0.503	201.12	9,343
2021-12-28	0.470	0.490	0.465	0.475	190.00	4,206
2021-12-27	0.465	0.478	0.463	0.469	187.40	1,868
2021-12-24	0.465	0.479	0.463	0.465	186.00	1,689
2021-12-23	0.470	0.470	0.460	0.462	184.64	1,261
2021-12-22	0.450	0.494	0.447	0.471	188.56	6,295
2021-12-21	0.445	0.455	0.444	0.450	180.00	2,946
2021-12-20	0.450	0.455	0.444	0.445	178.00	2,390
2021-12-17	0.445	0.453	0.442	0.450	179.92	2,906
2021-12-16	0.468	0.468	0.448	0.448	179.20	2,764
2021-12-15	0.460	0.470	0.449	0.457	182.96	3,180
2021-12-14	0.498	0.498	0.448	0.450	180.00	4,553
2021-12-13	0.480	0.550	0.455	0.470	188.00	13,990
2021-12-10	0.444	0.447	0.430	0.431	172.44	2,737
2021-12-09	0.463	0.463	0.445	0.451	180.20	1,068
2021-12-08	0.455	0.466	0.445	0.446	178.44	2,516
2021-12-07	0.450	0.458	0.443	0.449	179.60	2,006
2021-12-06	0.450	0.462	0.445	0.448	179.00	1,773
2021-12-03	0.500	0.500	0.460	0.463	185.20	2,798
2021-12-02	0.510	0.515	0.491	0.495	198.00	2,586
2021-12-01	0.530	0.547	0.510	0.518	207.20	3,225
2021-11-30	0.578	0.579	0.528	0.528	211.20	7,185
2021-11-29	0.517	0.640	0.505	0.589	235.52	22,824
2021-11-26	0.470	0.517	0.456	0.490	196.00	8,772
2021-11-25	0.472	0.481	0.460	0.474	189.60	1,736
2021-11-24	0.454	0.460	0.452	0.456	182.40	728
2021-11-23	0.490	0.490	0.452	0.454	181.40	1,441
2021-11-22	0.457	0.498	0.443	0.472	188.80	4,026
2021-11-19	0.449	0.453	0.415	0.451	180.40	5,203
2021-11-18	0.470	0.475	0.443	0.445	178.00	3,497
2021-11-17	0.492	0.498	0.470	0.472	188.80	2,826

← NewerPage 21 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.