Biosynex SA ALBIO
EURONEXT · France · Health Technology
€0.83800.00 (0.00%)
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | €0.84 | -4.12% | €0.92 | €0.92 | €0.84 | 3.75K |
| 2026-09-30 | €0.87 | -2.02% | €0.94 | €0.94 | €0.85 | 23.31K |
| 2026-09-29 | €0.89 | -0.22% | €0.89 | €0.95 | €0.89 | 10.53K |
| 2026-09-28 | €0.89 | -3.87% | €0.91 | €0.97 | €0.89 | 22.15K |
| 2026-09-25 | €0.93 | +4.03% | €0.96 | €1.05 | €0.90 | 149.15K |
| 2026-09-24 | €0.89 | -1.54% | €0.94 | €0.95 | €0.89 | 23.69K |
| 2026-09-23 | €0.91 | -1.52% | €0.92 | €0.94 | €0.91 | 3.24K |
| 2026-09-22 | €0.92 | +2.90% | €0.90 | €0.96 | €0.90 | 35.91K |
| 2026-09-21 | €0.90 | -0.44% | €0.90 | €0.90 | €0.90 | 1.53K |
| 2026-09-18 | €0.90 | -1.10% | €0.91 | €0.91 | €0.90 | 4.39K |
| 2026-09-17 | €0.91 | +0.89% | €0.91 | €0.91 | €0.90 | 5.73K |
| 2026-09-16 | €0.90 | -0.88% | €0.91 | €0.92 | €0.90 | 6.03K |
| 2026-09-15 | €0.91 | -1.09% | €0.91 | €0.92 | €0.91 | 6.49K |
| 2026-09-14 | €0.92 | +2.00% | €0.90 | €0.92 | €0.90 | 7.64K |
| 2026-09-11 | €0.90 | -5.25% | €0.96 | €0.96 | €0.90 | 21.26K |
| 2026-09-10 | €0.95 | +0.21% | €0.94 | €0.95 | €0.92 | 6.92K |
| 2026-09-09 | €0.95 | +2.81% | €0.92 | €0.96 | €0.92 | 21.62K |
| 2026-09-08 | €0.92 | -2.74% | €1.00 | €1.00 | €0.91 | 83.60K |
| 2026-09-07 | €0.95 | +6.50% | €0.86 | €1.04 | €0.86 | 228.13K |
| 2026-09-04 | €0.89 | +1.13% | €0.89 | €0.89 | €0.86 | 1.25K |
| 2026-09-03 | €0.88 | +0.23% | €0.86 | €0.89 | €0.86 | 2.79K |
| 2026-09-02 | €0.88 | -1.57% | €0.87 | €0.88 | €0.81 | 19.50K |
| 2026-09-01 | €0.89 | -0.45% | €0.89 | €0.92 | €0.89 | 6.41K |
| 2026-08-31 | €0.90 | -0.22% | €0.90 | €0.91 | €0.90 | 2.13K |
| 2026-08-28 | €0.90 | -2.17% | €0.90 | €0.92 | €0.90 | 3.24K |
| 2026-08-27 | €0.92 | +2.68% | €0.89 | €0.92 | €0.89 | 17.04K |
| 2026-08-26 | €0.90 | -0.67% | €0.90 | €0.91 | €0.90 | 4.36K |
| 2026-08-25 | €0.90 | -1.53% | €0.90 | €0.91 | €0.90 | 2.30K |
| 2026-08-24 | €0.92 | -1.08% | €0.90 | €0.92 | €0.90 | 10.22K |
| 2026-08-21 | €0.93 | -1.49% | €0.94 | €0.94 | €0.90 | 4.51K |
| 2026-08-20 | €0.94 | +2.84% | €0.92 | €0.94 | €0.91 | 10.41K |
| 2026-08-19 | €0.91 | -1.72% | €0.93 | €0.93 | €0.91 | 7.63K |
| 2026-08-18 | €0.93 | -0.64% | €0.93 | €0.93 | €0.92 | 14.19K |
| 2026-08-17 | €0.94 | +0.65% | €0.93 | €0.96 | €0.93 | 11.37K |
| 2026-08-14 | €0.93 | -7.00% | €0.93 | €0.99 | €0.93 | 37.33K |
| 2026-08-13 | €1.00 | 0.00% | €0.96 | €1.00 | €0.92 | 78.63K |
| 2026-08-12 | €1.00 | +9.89% | €0.91 | €1.00 | €0.91 | 96.84K |
| 2026-08-11 | €0.91 | 0.00% | €0.91 | €0.91 | €0.90 | 5.16K |
| 2026-08-10 | €0.91 | +0.66% | €0.90 | €0.92 | €0.90 | 13.26K |
| 2026-08-07 | €0.90 | -0.22% | €0.90 | €0.91 | €0.90 | 1.90K |
| 2026-08-06 | €0.91 | +0.44% | €0.90 | €0.92 | €0.90 | 5.75K |
| 2026-08-05 | €0.90 | -0.88% | €0.89 | €0.92 | €0.89 | 3.44K |
| 2026-08-04 | €0.91 | -1.09% | €0.91 | €0.92 | €0.90 | 5.60K |
| 2026-08-03 | €0.92 | 0.00% | €0.92 | €0.92 | €0.90 | 8.49K |
| 2026-07-31 | €0.92 | +1.77% | €0.90 | €0.92 | €0.90 | 5.31K |
| 2026-07-30 | €0.90 | -0.66% | €0.90 | €0.93 | €0.90 | 4.46K |
| 2026-07-29 | €0.91 | -1.09% | €0.93 | €0.93 | €0.91 | 1.44K |
| 2026-07-28 | €0.92 | -2.34% | €0.92 | €0.93 | €0.92 | 3.56K |
| 2026-07-27 | €0.94 | +2.39% | €0.94 | €0.94 | €0.94 | 4.58K |
| 2026-07-24 | €0.92 | -1.29% | €0.94 | €0.94 | €0.92 | 7.95K |
| 2026-07-23 | €0.93 | -0.64% | €0.93 | €0.95 | €0.93 | 4.66K |
| 2026-07-22 | €0.94 | +0.86% | €0.95 | €0.95 | €0.93 | 760 |
| 2026-07-21 | €0.93 | +2.20% | €0.90 | €0.94 | €0.90 | 6.22K |
| 2026-07-20 | €0.91 | +2.02% | €0.89 | €0.96 | €0.89 | 23.01K |
| 2026-07-17 | €0.89 | -0.89% | €0.90 | €0.90 | €0.89 | 1.05K |
| 2026-07-16 | €0.90 | -0.22% | €0.90 | €0.90 | €0.90 | 2.16K |
| 2026-07-15 | €0.90 | -0.66% | €0.90 | €0.92 | €0.90 | 5.83K |
| 2026-07-14 | €0.91 | +0.89% | €0.89 | €0.91 | €0.89 | 1.14K |
| 2026-07-13 | €0.90 | +1.58% | €0.88 | €0.90 | €0.80 | 15.19K |
| 2026-07-10 | €0.89 | -0.67% | €0.89 | €0.89 | €0.89 | 11.06K |
| 2026-07-09 | €0.89 | -0.89% | €0.90 | €0.90 | €0.89 | 3.67K |
| 2026-07-08 | €0.90 | +1.12% | €0.89 | €0.91 | €0.89 | 5.80K |
| 2026-07-07 | €0.89 | -1.33% | €0.90 | €0.91 | €0.89 | 28.66K |
| 2026-07-06 | €0.90 | +0.45% | €0.90 | €0.92 | €0.90 | 4.88K |
| 2026-07-03 | €0.90 | -0.66% | €0.90 | €0.90 | €0.90 | 3.19K |
| 2026-07-02 | €0.90 | -0.66% | €0.93 | €0.93 | €0.90 | 907 |
| 2026-07-01 | €0.91 | +0.89% | €0.90 | €0.91 | €0.90 | 4.81K |
| 2026-06-30 | €0.90 | -0.22% | €0.92 | €0.92 | €0.90 | 4.86K |
| 2026-06-29 | €0.90 | +1.12% | €0.92 | €0.92 | €0.89 | 2.60K |
| 2026-06-26 | €0.89 | 0.00% | €0.90 | €0.93 | €0.89 | 16.56K |
| 2026-06-25 | €0.89 | -4.89% | €1.01 | €1.01 | €0.89 | 50.61K |
| 2026-06-24 | €0.94 | +5.62% | €0.89 | €1.07 | €0.89 | 99.55K |
| 2026-06-23 | €0.89 | 0.00% | €0.93 | €0.93 | €0.88 | 2.42K |
| 2026-06-22 | €0.89 | +0.45% | €0.88 | €0.95 | €0.88 | 7.34K |
| 2026-06-19 | €0.89 | -0.45% | €0.88 | €0.91 | €0.88 | 1.48K |
| 2026-06-18 | €0.89 | -4.71% | €0.90 | €0.94 | €0.89 | 13.44K |
| 2026-06-17 | €0.93 | -0.21% | €0.95 | €0.95 | €0.90 | 10.53K |
| 2026-06-16 | €0.94 | +0.43% | €0.89 | €0.94 | €0.89 | 8.75K |
| 2026-06-15 | €0.93 | +2.42% | €0.93 | €0.93 | €0.89 | 6.96K |
| 2026-06-12 | €0.91 | -1.09% | €0.95 | €0.95 | €0.91 | 8.63K |
| 2026-06-11 | €0.92 | -4.56% | €0.96 | €0.96 | €0.92 | 6.79K |
| 2026-06-10 | €0.96 | +2.55% | €0.97 | €0.97 | €0.91 | 6.21K |
| 2026-06-09 | €0.94 | -0.63% | €0.98 | €0.98 | €0.94 | 6.01K |
| 2026-06-08 | €0.95 | +1.72% | €0.91 | €0.95 | €0.91 | 4.65K |
| 2026-06-05 | €0.93 | +2.20% | €0.89 | €0.93 | €0.89 | 5.16K |
| 2026-06-04 | €0.91 | -1.09% | €0.93 | €0.93 | €0.88 | 47.87K |
| 2026-06-03 | €0.92 | -5.15% | €0.95 | €0.95 | €0.91 | 21.76K |
| 2026-06-02 | €0.97 | -4.90% | €1.00 | €1.01 | €0.94 | 39.77K |
| 2026-06-01 | €1.02 | -2.86% | €1.06 | €1.06 | €0.99 | 32.36K |
| 2026-05-29 | €1.05 | -0.94% | €1.13 | €1.13 | €1.04 | 41.12K |