Biosynex SA ALBIO
EURONEXT · Fransa · Sağlık Teknolojisi
€0,8380-0,04 (-%4,12)
Piyasa kapalı· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |
| 2026-05-28 | €1,06 | %0,00 | €1,05 | €1,10 | €1,02 | 25,17K |