Skip to main content
Biosynex SA (EPA:ALBIO)
France flag France · Delayed Price · Currency is EUR
0.800
+0.016 (2.04%)
Apr 29, 2026, 12:47 PM CET

Biosynex Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.810.810.780.780.78-1.01%1,697
Apr 27, 20260.780.830.780.790.79-4.81%6,034
Apr 24, 20260.830.840.830.830.83-0.24%9,349
Apr 23, 20260.830.860.830.830.83-7,808
Apr 22, 20260.850.860.830.830.83-3.92%6,172
Apr 21, 20260.850.870.830.870.872.12%8,850
Apr 20, 20260.860.870.850.850.85-1.16%2,643
Apr 17, 20260.850.870.850.860.861.65%2,240
Apr 16, 20260.850.870.850.850.85-0.47%3,172
Apr 15, 20260.870.870.850.850.85-937
Apr 14, 20260.880.880.850.850.850.47%4,393
Apr 13, 20260.850.890.850.850.85-4,267
Apr 10, 20260.890.890.840.850.850.24%2,935
Apr 9, 20260.890.890.840.840.84-3.21%1,327
Apr 8, 20260.880.900.870.870.872.59%4,637
Apr 7, 20260.800.870.800.850.8510.39%39,284
Apr 2, 20260.800.810.770.770.77-3.27%2,464
Apr 1, 20260.820.820.800.800.800.25%1,742
Mar 31, 20260.800.810.790.790.79-0.75%3,485
Mar 30, 20260.830.830.800.800.80-5,142
Mar 27, 20260.810.830.800.800.80-4.76%24,054
Mar 26, 20260.830.850.810.840.840.96%6,255
Mar 25, 20260.850.850.830.830.83-2.12%3,624
Mar 24, 20260.870.880.830.850.852.41%16,425
Mar 23, 20260.820.840.820.830.830.97%1,664
Mar 20, 20260.820.870.820.820.82-3.07%3,283
Mar 19, 20260.870.870.820.850.85-0.24%2,979
Mar 18, 20260.860.860.850.850.85-4,217
Mar 17, 20260.870.870.850.850.85-3,286
Mar 16, 20260.870.870.850.850.85-0.47%4,236
Mar 13, 20260.860.860.850.850.85-1.16%6,363
Mar 12, 20260.860.870.860.860.86-3,545
Mar 11, 20260.860.880.860.860.86-0.23%3,598
Mar 10, 20260.890.890.860.870.870.23%6,918
Mar 9, 20260.890.890.860.860.86-2.92%3,330
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