Skip to main content
Biosynex SA (EPA:ALBIO)
France flag France · Delayed Price · Currency is EUR
0.864
-0.026 (-2.92%)
Mar 9, 2026, 5:35 PM CET

Biosynex Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.890.890.860.88--1.12%3,316
Mar 6, 20260.890.890.870.890.892.30%4,930
Mar 5, 20260.900.900.870.870.87-6,317
Mar 4, 20260.860.900.850.870.872.35%14,723
Mar 3, 20260.950.950.850.850.85-8.60%35,793
Mar 2, 20260.930.960.920.930.93-0.21%7,036
Feb 27, 20260.940.940.930.930.93-0.85%7,926
Feb 26, 20260.970.970.940.940.94-2.89%3,900
Feb 25, 20260.950.970.940.970.970.62%17,712
Feb 24, 20260.950.980.930.960.96-1.64%5,721
Feb 23, 20260.940.990.940.980.98-1.01%5,922
Feb 20, 20260.980.990.940.990.991.02%5,356
Feb 19, 20260.920.990.920.980.985.84%22,731
Feb 18, 20261.001.000.920.920.92-7.60%33,756
Feb 17, 20261.011.041.001.001.00-1.48%13,155
Feb 16, 20261.091.091.001.021.02-1.46%14,796
Feb 13, 20261.031.031.011.031.030.98%27,911
Feb 12, 20261.051.051.011.021.020.99%5,991
Feb 11, 20261.021.051.011.011.01-2.88%9,633
Feb 10, 20261.011.051.011.041.042.97%9,624
Feb 9, 20261.021.081.001.011.01-0.98%28,445
Feb 6, 20260.961.120.951.021.029.68%203,006
Feb 5, 20260.910.930.910.930.931.09%14,226
Feb 4, 20260.940.940.910.920.92-2.13%17,613
Feb 3, 20260.950.950.910.940.94-1.67%31,095
Feb 2, 20260.971.050.920.960.96-1.44%28,036
Jan 30, 20261.011.040.970.970.97-7.18%31,464
Jan 29, 20260.931.120.931.051.0510.00%119,385
Jan 28, 20260.981.010.900.950.95-8.65%113,938
Jan 27, 20261.181.290.981.041.04-7.96%373,432
Jan 26, 20260.961.160.871.131.1328.41%413,783
Jan 23, 20260.790.960.790.880.8818.92%296,109
Jan 22, 20260.720.740.720.740.740.54%6,302
Jan 21, 20260.750.750.730.740.74-1.34%6,568
Jan 20, 20260.750.750.730.750.752.75%12,935
Jan 19, 20260.720.740.720.730.730.55%18,023
Jan 16, 20260.770.770.700.720.72-1.10%62,699
Jan 15, 20260.740.760.710.730.733.69%38,495
Jan 14, 20260.750.750.700.700.70-3.56%42,005
Jan 13, 20260.690.770.670.730.737.35%119,542
Jan 12, 20260.590.700.590.680.6816.84%127,978
Jan 9, 20260.590.590.580.580.58-1.02%14,506
Jan 8, 20260.590.600.580.590.59-0.68%13,205
Jan 7, 20260.570.600.570.590.590.68%7,187
Jan 6, 20260.600.610.580.590.59-1.34%13,851
Jan 5, 20260.570.600.560.600.603.11%14,436
Jan 2, 20260.600.600.570.580.58-3.02%19,396
Dec 31, 20250.580.600.580.600.602.76%3,281
Dec 30, 20250.600.600.580.580.58-1.69%4,164
Dec 29, 20250.580.600.580.590.59-10,136
Dec 24, 20250.580.590.580.590.59-0.67%3,610
Dec 23, 20250.600.600.580.590.59-0.67%17,376
Dec 22, 20250.600.600.570.600.60-1.32%25,728
Dec 19, 20250.600.620.600.610.61-0.66%16,567
Dec 18, 20250.560.620.560.610.61-67,882
Dec 17, 20250.640.640.560.610.61-2.56%128,449
Dec 16, 20250.540.630.520.630.638.68%45,463
Dec 15, 20250.520.590.480.580.5820.75%126,040
Dec 12, 20250.480.500.470.480.48-1.45%21,017
Dec 11, 20250.490.500.480.480.48-3.97%18,520
Dec 10, 20250.490.500.490.500.503.70%22,000
Dec 9, 20250.500.500.480.490.49-1.22%6,974
Dec 8, 20250.480.490.480.490.493.36%8,212
Dec 5, 20250.470.500.470.480.48-1.24%23,898
Dec 4, 20250.460.480.460.480.48-0.41%6,961
Dec 3, 20250.490.490.460.480.48-1.22%14,197
Dec 2, 20250.460.500.460.490.49-1.21%14,157
Dec 1, 20250.500.500.490.500.50-3.13%4,506
Nov 28, 20250.500.510.500.510.513.23%3,545
Nov 27, 20250.500.510.500.500.50-0.80%4,979
Nov 26, 20250.500.510.500.500.500.20%1,841
Nov 25, 20250.510.510.490.500.50-2.16%5,499
Nov 24, 20250.520.520.500.510.51-0.78%49,149
Nov 21, 20250.510.510.500.510.51-1.15%6,381
Nov 20, 20250.510.520.500.520.52-15,598
Nov 19, 20250.520.530.510.520.52-1.89%4,439
Nov 18, 20250.510.530.500.530.533.92%30,586
Nov 17, 20250.520.520.500.510.51-2.30%17,495
Nov 14, 20250.510.530.500.520.521.56%7,873
Nov 13, 20250.540.540.510.510.51-1.91%6,669
Nov 12, 20250.550.550.520.520.52-3.68%3,302
Nov 11, 20250.560.560.520.540.54-1.45%7,903
Nov 10, 20250.540.560.540.550.552.22%8,174
Nov 7, 20250.570.570.520.540.545.88%12,025
Nov 6, 20250.530.530.500.510.51-5.56%18,965
Nov 5, 20250.580.580.540.540.54-7.22%21,741
Nov 4, 20250.600.610.580.580.58-4.59%6,639
Nov 3, 20250.630.630.610.610.61-3.48%5,610
Oct 31, 20250.610.630.610.630.630.96%2,253
Oct 30, 20250.620.640.610.630.63-1.57%16,915
Oct 29, 20250.630.650.620.640.64-1.55%18,648
Oct 28, 20250.640.650.630.650.650.31%17,030
Oct 27, 20250.650.650.640.640.64-0.92%12,188
Oct 24, 20250.640.660.640.650.65-3.85%6,890
Oct 23, 20250.650.680.640.680.68-0.59%25,870
Oct 22, 20250.680.680.670.680.68-0.29%16,420
Oct 21, 20250.680.700.680.680.680.29%17,251
Oct 20, 20250.680.690.680.680.68-7,301
Oct 17, 20250.690.690.680.680.68-0.87%5,624
Oct 16, 20250.690.690.680.690.69-0.29%12,680