Biophytis S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-26	0.295	0.324	0.293	0.293	0.293	63,946
2024-11-25	0.300	0.310	0.293	0.295	0.295	17,928
2024-11-22	0.293	0.310	0.293	0.300	0.300	14,028
2024-11-21	0.290	0.305	0.290	0.300	0.300	72,787
2024-11-20	0.300	0.314	0.290	0.300	0.300	87,576
2024-11-19	0.300	0.314	0.291	0.300	0.300	25,256
2024-11-18	0.306	0.335	0.290	0.291	0.291	103,586
2024-11-15	0.280	0.335	0.280	0.300	0.300	106,002
2024-11-14	0.300	0.305	0.280	0.282	0.282	34,887
2024-11-13	0.294	0.315	0.290	0.290	0.290	73,375
2024-11-12	0.320	0.325	0.300	0.315	0.315	50,261
2024-11-11	0.318	0.330	0.290	0.330	0.330	203,755
2024-11-08	0.330	0.330	0.318	0.318	0.318	75,615
2024-11-07	0.350	0.355	0.320	0.335	0.335	84,010
2024-11-06	0.316	0.390	0.310	0.355	0.355	98,803
2024-11-05	0.312	0.319	0.312	0.316	0.316	3,574
2024-11-04	0.310	0.321	0.310	0.312	0.312	27,851
2024-11-01	0.322	0.322	0.302	0.310	0.310	3,919
2024-10-31	0.300	0.320	0.300	0.319	0.319	2,252
2024-10-30	0.280	0.330	0.280	0.305	0.305	41,525
2024-10-29	0.310	0.320	0.290	0.300	0.300	66,513
2024-10-28	0.310	0.320	0.310	0.311	0.311	10,425
2024-10-25	0.319	0.324	0.310	0.315	0.315	24,180
2024-10-24	0.360	0.360	0.320	0.320	0.320	73,793
2024-10-23	0.350	0.350	0.320	0.320	0.320	53,216
2024-10-22	0.360	0.360	0.346	0.360	0.360	22,433
2024-10-21	0.360	0.360	0.346	0.346	0.346	19,285
2024-10-18	0.350	0.360	0.342	0.360	0.360	10,086
2024-10-17	0.340	0.350	0.340	0.350	0.350	10,973
2024-10-16	0.340	0.350	0.330	0.349	0.349	16,645
2024-10-15	0.330	0.345	0.320	0.345	0.345	15,134
2024-10-14	0.340	0.340	0.312	0.330	0.330	37,182
2024-10-11	0.345	0.345	0.312	0.335	0.335	29,352
2024-10-10	0.350	0.360	0.345	0.345	0.345	21,318
2024-10-09	0.330	0.365	0.330	0.345	0.345	56,388
2024-10-08	0.365	0.365	0.310	0.350	0.350	68,881
2024-10-07	0.400	0.400	0.350	0.350	0.350	54,803
2024-10-04	0.395	0.400	0.380	0.398	0.398	8,809
2024-10-03	0.390	0.390	0.380	0.385	0.385	20,541
2024-10-02	0.390	0.390	0.380	0.390	0.390	16,571
2024-10-01	0.393	0.430	0.360	0.400	0.400	50,363
2024-09-30	0.398	0.400	0.392	0.400	0.400	34,127
2024-09-27	0.400	0.403	0.392	0.400	0.400	25,360
2024-09-26	0.440	0.450	0.392	0.392	0.392	98,558
2024-09-25	0.447	0.450	0.437	0.437	0.437	17,887
2024-09-24	0.435	0.448	0.435	0.447	0.447	3,491
2024-09-23	0.460	0.480	0.435	0.436	0.436	32,003
2024-09-20	0.495	0.495	0.440	0.440	0.440	65,733
2024-09-19	0.435	0.490	0.435	0.475	0.475	26,964
2024-09-18	0.450	0.460	0.440	0.440	0.440	24,062
2024-09-17	0.460	0.465	0.442	0.445	0.445	39,960
2024-09-16	0.500	0.505	0.470	0.470	0.470	60,210
2024-09-13	0.490	0.500	0.484	0.500	0.500	30,860
2024-09-12	0.490	0.500	0.480	0.494	0.494	9,335
2024-09-11	0.495	0.499	0.490	0.494	0.494	17,887
2024-09-10	0.500	0.500	0.491	0.500	0.500	23,587
2024-09-09	0.500	0.510	0.495	0.495	0.495	19,457
2024-09-06	0.490	0.501	0.490	0.495	0.495	39,579
2024-09-05	0.540	0.540	0.500	0.509	0.509	98,640
2024-09-04	0.523	0.568	0.500	0.530	0.530	33,935

← NewerPage 9 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.