Biophytis S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	0.330	0.330	0.316	0.317	0.317	18,546
2025-02-24	0.315	0.330	0.315	0.316	0.316	21,124
2025-02-21	0.319	0.329	0.315	0.325	0.325	20,844
2025-02-20	0.330	0.335	0.316	0.319	0.319	64,159
2025-02-19	0.340	0.340	0.330	0.330	0.330	29,534
2025-02-18	0.340	0.340	0.325	0.337	0.337	70,476
2025-02-17	0.329	0.340	0.325	0.325	0.325	81,819
2025-02-14	0.336	0.336	0.325	0.325	0.325	38,198
2025-02-13	0.325	0.345	0.324	0.326	0.326	199,488
2025-02-12	0.308	0.344	0.301	0.315	0.315	350,857
2025-02-11	0.295	0.298	0.290	0.297	0.297	17,677
2025-02-10	0.298	0.298	0.286	0.295	0.295	53,361
2025-02-07	0.300	0.310	0.280	0.292	0.292	145,397
2025-02-06	0.300	0.329	0.296	0.298	0.298	117,274
2025-02-05	0.296	0.308	0.296	0.300	0.300	143,139
2025-02-04	0.300	0.319	0.292	0.302	0.302	395,772
2025-02-03	0.300	0.300	0.290	0.293	0.293	41,888
2025-01-31	0.292	0.300	0.292	0.300	0.300	22,578
2025-01-30	0.300	0.304	0.292	0.296	0.296	24,661
2025-01-29	0.291	0.306	0.290	0.306	0.306	26,316
2025-01-28	0.290	0.298	0.290	0.296	0.296	60,533
2025-01-27	0.301	0.301	0.290	0.292	0.292	130,666
2025-01-24	0.308	0.308	0.301	0.301	0.301	76,006
2025-01-23	0.302	0.315	0.302	0.308	0.308	206,314
2025-01-22	0.304	0.310	0.300	0.303	0.303	51,471
2025-01-21	0.310	0.340	0.298	0.304	0.304	238,302
2025-01-20	0.295	0.300	0.290	0.295	0.295	83,641
2025-01-17	0.315	0.315	0.290	0.298	0.298	61,392
2025-01-16	0.295	0.318	0.294	0.308	0.308	43,807
2025-01-15	0.300	0.343	0.288	0.296	0.296	440,938
2025-01-14	0.320	0.460	0.300	0.300	0.300	1,266,795
2025-01-13	0.271	0.278	0.250	0.265	0.265	125,855
2025-01-10	0.280	0.282	0.270	0.271	0.271	118,446
2025-01-09	0.294	0.294	0.280	0.280	0.280	201,673
2025-01-08	0.421	0.430	0.279	0.280	0.280	616,137
2025-01-03	0.432	0.435	0.415	0.420	0.420	32,457
2025-01-02	0.400	0.435	0.390	0.430	0.430	86,824
2024-12-31	0.364	0.385	0.360	0.380	0.380	13,225
2024-12-30	0.375	0.381	0.360	0.361	0.361	13,973
2024-12-27	0.350	0.390	0.340	0.372	0.372	80,908
2024-12-24	0.327	0.345	0.322	0.343	0.343	24,350
2024-12-23	0.342	0.350	0.327	0.327	0.327	28,356
2024-12-20	0.340	0.340	0.326	0.340	0.340	29,437
2024-12-19	0.326	0.340	0.326	0.336	0.336	14,247
2024-12-18	0.328	0.335	0.322	0.330	0.330	37,172
2024-12-17	0.320	0.330	0.320	0.327	0.327	25,641
2024-12-16	0.328	0.330	0.320	0.320	0.320	17,173
2024-12-13	0.320	0.328	0.315	0.326	0.326	20,141
2024-12-12	0.315	0.325	0.315	0.316	0.316	18,103
2024-12-11	0.320	0.325	0.310	0.312	0.312	13,281
2024-12-10	0.328	0.329	0.305	0.312	0.312	38,608
2024-12-09	0.310	0.320	0.300	0.305	0.305	21,810
2024-12-06	0.315	0.315	0.300	0.310	0.310	26,646
2024-12-05	0.318	0.318	0.307	0.307	0.307	9,635
2024-12-04	0.311	0.325	0.310	0.318	0.318	18,297
2024-12-03	0.301	0.328	0.301	0.311	0.311	24,316
2024-12-02	0.295	0.330	0.295	0.303	0.303	32,338
2024-11-29	0.305	0.310	0.295	0.295	0.295	10,321
2024-11-28	0.293	0.311	0.293	0.300	0.300	9,936
2024-11-27	0.290	0.305	0.290	0.291	0.291	13,562

← NewerPage 8 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.