Biophytis SA ALBPS
EURONEXT · France · Health Technology
€0.0470-0.00 (-4.08%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | €0.05 | -9.26% | €0.05 | €0.05 | €0.05 | 18.48M |
| 2026-09-29 | €0.05 | +16.13% | €0.05 | €0.05 | €0.05 | 35.37M |
| 2026-09-28 | €0.05 | 0.00% | €0.05 | €0.05 | €0.04 | 12.25M |
| 2026-09-25 | €0.05 | -3.53% | €0.05 | €0.05 | €0.05 | 6.35M |
| 2026-09-24 | €0.05 | -4.17% | €0.05 | €0.05 | €0.05 | 6.16M |
| 2026-09-23 | €0.05 | +6.34% | €0.05 | €0.05 | €0.05 | 13.32M |
| 2026-09-22 | €0.05 | -3.47% | €0.05 | €0.05 | €0.05 | 12.38M |
| 2026-09-21 | €0.05 | -3.35% | €0.05 | €0.05 | €0.05 | 11.80M |
| 2026-09-18 | €0.05 | -0.98% | €0.05 | €0.06 | €0.05 | 18.18M |
| 2026-09-17 | €0.05 | +11.79% | €0.05 | €0.05 | €0.04 | 34.02M |
| 2026-09-16 | €0.05 | -9.84% | €0.05 | €0.05 | €0.05 | 19.66M |
| 2026-09-15 | €0.05 | +1.60% | €0.05 | €0.05 | €0.05 | 29.07M |
| 2026-09-14 | €0.05 | -4.76% | €0.06 | €0.06 | €0.05 | 20.04M |
| 2026-09-11 | €0.05 | -21.41% | €0.05 | €0.06 | €0.05 | 84.91M |
| 2026-09-10 | €0.07 | -1.33% | €0.07 | €0.07 | €0.06 | 14.08M |
| 2026-09-09 | €0.07 | -6.62% | €0.08 | €0.08 | €0.07 | 25.01M |
| 2026-09-08 | €0.07 | +3.57% | €0.07 | €0.08 | €0.06 | 46.24M |
| 2026-09-07 | €0.07 | -9.21% | €0.08 | €0.08 | €0.07 | 37.51M |
| 2026-09-04 | €0.08 | +0.52% | €0.08 | €0.09 | €0.07 | 94.66M |
| 2026-09-03 | €0.08 | +44.17% | €0.06 | €0.08 | €0.05 | 82.40M |
| 2026-09-02 | €0.05 | +1.14% | €0.05 | €0.06 | €0.04 | 39.70M |
| 2026-09-01 | €0.05 | -9.47% | €0.06 | €0.06 | €0.05 | 26.50M |
| 2026-08-31 | €0.06 | +10.88% | €0.05 | €0.07 | €0.05 | 66.05M |
| 2026-08-28 | €0.05 | -18.76% | €0.06 | €0.07 | €0.05 | 33.29M |
| 2026-08-27 | €0.06 | -13.54% | €0.07 | €0.07 | €0.06 | 34.37M |
| 2026-08-26 | €0.07 | -6.75% | €0.09 | €0.09 | €0.07 | 31.61M |
| 2026-08-25 | €0.08 | +1.01% | €0.08 | €0.10 | €0.07 | 58.72M |
| 2026-08-24 | €0.08 | -24.57% | €0.09 | €0.09 | €0.08 | 46.22M |
| 2026-08-21 | €0.10 | -16.67% | €0.12 | €0.12 | €0.10 | 34.74M |
| 2026-08-20 | €0.13 | -4.55% | €0.13 | €0.14 | €0.09 | 60.38M |
| 2026-08-19 | €0.13 | +0.15% | €0.14 | €0.16 | €0.11 | 100.79M |
| 2026-08-18 | €0.13 | +38.74% | €0.11 | €0.14 | €0.10 | 110.72M |
| 2026-08-17 | €0.09 | +24.18% | €0.08 | €0.16 | €0.08 | 88.13M |
| 2026-08-14 | €0.08 | +34.68% | €0.06 | €0.08 | €0.06 | 133.31M |
| 2026-08-13 | €0.06 | +51.47% | €0.04 | €0.06 | €0.04 | 113.21M |
| 2026-08-12 | €0.04 | +37.36% | €0.03 | €0.04 | €0.03 | 38.79M |
| 2026-08-11 | €0.03 | -11.07% | €0.03 | €0.03 | €0.03 | 12.19M |
| 2026-08-10 | €0.03 | -3.46% | €0.04 | €0.04 | €0.03 | 47.28M |
| 2026-08-07 | €0.03 | -11.67% | €0.03 | €0.04 | €0.03 | 24.86M |
| 2026-08-06 | €0.04 | -19.10% | €0.04 | €0.05 | €0.04 | 32.61M |
| 2026-08-05 | €0.04 | +9.07% | €0.04 | €0.05 | €0.04 | 52.55M |
| 2026-08-04 | €0.04 | +2.00% | €0.05 | €0.06 | €0.04 | 122.63M |
| 2026-08-03 | €0.04 | +525.00% | €0.01 | €0.04 | €0.01 | 122.34M |
| 2026-07-31 | €0.01 | -58.17% | €0.01 | €0.01 | €0.00 | 42.16M |
| 2026-07-30 | €0.02 | 0.00% | €0.02 | €0.02 | €0.02 | 0 |
| 2026-07-29 | €0.02 | 0.00% | €0.02 | €0.02 | €0.02 | 0 |
| 2026-07-28 | €0.02 | 0.00% | €0.02 | €0.02 | €0.02 | 0 |
| 2026-07-27 | €0.02 | 0.00% | €0.02 | €0.02 | €0.02 | 0 |
| 2026-07-24 | €0.02 | 0.00% | €0.02 | €0.02 | €0.02 | 0 |
| 2026-07-23 | €0.02 | 0.00% | €0.02 | €0.02 | €0.02 | 0 |
| 2026-07-22 | €0.02 | 0.00% | €0.02 | €0.02 | €0.02 | 0 |
| 2026-07-21 | €0.02 | 0.00% | €0.02 | €0.02 | €0.02 | 0 |
| 2026-07-20 | €0.02 | 0.00% | €0.02 | €0.02 | €0.02 | 0 |
| 2026-07-17 | €0.02 | 0.00% | €0.02 | €0.02 | €0.02 | 0 |
| 2026-07-16 | €0.02 | 0.00% | €0.02 | €0.02 | €0.02 | 0 |
| 2026-07-15 | €0.02 | 0.00% | €0.02 | €0.02 | €0.02 | 0 |
| 2026-07-14 | €0.02 | 0.00% | €0.02 | €0.02 | €0.02 | 0 |
| 2026-07-13 | €0.02 | 0.00% | €0.02 | €0.02 | €0.02 | 0 |
| 2026-07-10 | €0.02 | 0.00% | €0.02 | €0.02 | €0.02 | 0 |
| 2026-07-09 | €0.02 | 0.00% | €0.02 | €0.02 | €0.02 | 0 |
| 2026-07-08 | €0.02 | 0.00% | €0.02 | €0.02 | €0.02 | 0 |
| 2026-07-07 | €0.02 | 0.00% | €0.02 | €0.02 | €0.02 | 0 |
| 2026-07-06 | €0.02 | 0.00% | €0.02 | €0.02 | €0.02 | 0 |
| 2026-07-03 | €0.02 | 0.00% | €0.02 | €0.02 | €0.02 | 0 |
| 2026-07-02 | €0.02 | 0.00% | €0.02 | €0.02 | €0.02 | 0 |
| 2026-07-01 | €0.02 | 0.00% | €0.02 | €0.02 | €0.02 | 0 |
| 2026-06-30 | €0.02 | 0.00% | €0.02 | €0.02 | €0.02 | 0 |
| 2026-06-29 | €0.02 | 0.00% | €0.02 | €0.02 | €0.02 | 0 |
| 2026-06-26 | €0.02 | 0.00% | €0.02 | €0.02 | €0.02 | 0 |
| 2026-06-25 | €0.02 | 0.00% | €0.02 | €0.02 | €0.02 | 0 |
| 2026-06-24 | €0.02 | 0.00% | €0.02 | €0.02 | €0.02 | 0 |
| 2026-06-23 | €0.02 | 0.00% | €0.02 | €0.02 | €0.02 | 0 |
| 2026-06-22 | €0.02 | 0.00% | €0.02 | €0.02 | €0.02 | 0 |
| 2026-06-19 | €0.02 | 0.00% | €0.02 | €0.02 | €0.02 | 0 |
| 2026-06-18 | €0.02 | 0.00% | €0.02 | €0.02 | €0.02 | 0 |
| 2026-06-17 | €0.02 | 0.00% | €0.02 | €0.02 | €0.02 | 0 |
| 2026-06-16 | €0.02 | 0.00% | €0.02 | €0.02 | €0.02 | 0 |
| 2026-06-15 | €0.02 | 0.00% | €0.02 | €0.02 | €0.02 | 0 |
| 2026-06-12 | €0.02 | -7.27% | €0.02 | €0.02 | €0.02 | 1.91M |
| 2026-06-11 | €0.02 | -7.30% | €0.02 | €0.02 | €0.02 | 6.73M |
| 2026-06-10 | €0.02 | -6.32% | €0.02 | €0.02 | €0.02 | 3.97M |
| 2026-06-09 | €0.02 | +1.06% | €0.02 | €0.02 | €0.02 | 2.97M |
| 2026-06-08 | €0.02 | -0.53% | €0.02 | €0.02 | €0.02 | 644.11K |
| 2026-06-05 | €0.02 | +0.53% | €0.02 | €0.02 | €0.02 | 579.95K |
| 2026-06-04 | €0.02 | -1.05% | €0.02 | €0.02 | €0.02 | 439.21K |
| 2026-06-03 | €0.02 | -3.55% | €0.02 | €0.02 | €0.02 | 1.46M |
| 2026-06-02 | €0.02 | +5.91% | €0.02 | €0.02 | €0.02 | 6.43M |
| 2026-06-01 | €0.02 | -7.00% | €0.02 | €0.02 | €0.02 | 1.72M |
| 2026-05-29 | €0.02 | 0.00% | €0.02 | €0.02 | €0.02 | 458.97K |
| 2026-05-28 | €0.02 | 0.00% | €0.02 | €0.02 | €0.02 | 1.46M |