Skip to main content
Biophytis S.A. (EPA:ALBPS)
France flag France · Delayed Price · Currency is EUR
0.0240
-0.0021 (-8.05%)
Apr 29, 2026, 5:35 PM CET

Biophytis Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.030.030.020.030.03-1.88%21,300,240
Apr 27, 20260.020.030.020.030.0322.02%26,858,814
Apr 24, 20260.020.030.020.020.02-4.39%23,027,930
Apr 23, 20260.020.030.020.020.0242.50%14,589,490
Apr 22, 20260.020.020.020.020.02-1.23%1,025,407
Apr 21, 20260.020.020.020.020.02-1,151,835
Apr 20, 20260.020.020.020.020.02-4.71%1,164,377
Apr 17, 20260.020.020.020.020.02-2.30%1,736,308
Apr 16, 20260.020.020.020.020.024.82%3,917,265
Apr 15, 20260.020.020.020.020.02-2.35%1,983,690
Apr 14, 20260.020.020.020.020.02-1,810,903
Apr 13, 20260.020.020.020.020.021.19%3,295,914
Apr 10, 20260.020.020.020.020.021.82%913,767
Apr 9, 20260.020.020.020.020.02-7.30%2,001,288
Apr 8, 20260.020.020.020.020.0211.25%2,695,856
Apr 7, 20260.020.020.020.020.02-6.43%3,646,108
Apr 2, 20260.020.020.020.020.021.79%4,849,354
Apr 1, 20260.020.020.020.020.02-6.67%3,918,364
Mar 31, 20260.020.020.020.020.02-7.69%2,952,433
Mar 30, 20260.020.020.020.020.02-6.70%1,401,680
Mar 27, 20260.020.020.020.020.02-9.13%2,881,055
Mar 26, 20260.030.030.020.020.02-8.00%1,356,239
Mar 25, 20260.030.030.020.030.03-2.72%1,352,182
Mar 24, 20260.030.030.030.030.03-7.89%4,566,195
Mar 23, 20260.030.030.030.030.039.41%816,161
Mar 20, 20260.030.030.030.030.03-5.56%2,481,878
Mar 19, 20260.030.030.030.030.03-10.00%3,935,683
Mar 18, 20260.030.030.030.030.033.45%1,796,730
Mar 17, 20260.030.030.030.030.03-2.03%4,192,129
Mar 16, 20260.030.030.030.030.03-8.36%3,253,977
Mar 13, 20260.030.040.030.030.03-0.31%7,875,502
Mar 12, 20260.030.030.030.030.031.25%8,033,768
Mar 11, 20260.030.040.030.030.03-28.73%27,581,960
Mar 10, 20260.050.050.040.040.04-1.32%385,079
Mar 9, 20260.050.050.040.050.053.41%533,352
Mar 6, 20260.050.050.040.040.04-6.38%317,148
Mar 5, 20260.050.050.040.050.05-5.05%666,858
Mar 4, 20260.050.050.050.050.05-1.00%182,332
Mar 3, 20260.050.050.050.050.050.20%295,490
Mar 2, 20260.050.050.050.050.05-4.22%547,314
Feb 27, 20260.060.060.050.050.05-8.60%394,286
Feb 26, 20260.050.060.050.060.0610.68%1,318,853
Feb 25, 20260.050.050.050.050.050.19%162,985
Feb 24, 20260.050.060.050.050.05-4.28%338,236
Feb 23, 20260.060.060.050.050.05-0.92%467,533
Feb 20, 20260.060.060.050.050.05-2.34%215,780
Feb 19, 20260.050.060.050.060.061.65%228,836
Feb 18, 20260.060.060.050.050.05-4.04%715,249
Feb 17, 20260.060.060.060.060.06-1.90%143,483
Feb 16, 20260.060.060.060.060.062.65%426,737
Feb 13, 20260.060.060.060.060.060.89%349,280
Feb 12, 20260.060.060.060.060.06-2.27%220,420
Feb 11, 20260.060.060.060.060.06-2.05%772,679
Feb 10, 20260.060.060.060.060.062.63%471,800
Feb 9, 20260.060.060.060.060.06-1.89%336,351
Feb 6, 20260.060.060.060.060.06-3.01%581,403
Feb 5, 20260.060.060.060.060.06-0.50%253,133
Feb 4, 20260.060.060.060.060.060.50%574,898
Feb 3, 20260.060.060.060.060.06-0.83%968,026
Feb 2, 20260.070.070.060.060.06-4.28%1,717,237
Jan 30, 20260.070.070.060.060.06-5.68%1,747,073
Jan 29, 20260.080.080.060.070.07-13.12%4,090,023
Jan 28, 20260.070.110.070.080.0831.40%21,133,836
Jan 27, 20260.060.060.060.060.06-2.33%207,091
Jan 26, 20260.060.060.060.060.06-106,481
Jan 23, 20260.060.060.060.060.061.69%83,419
Jan 22, 20260.060.060.060.060.06-1.50%57,516
Jan 21, 20260.060.060.060.060.062.92%67,519
Jan 20, 20260.060.060.060.060.06-2.84%207,880
Jan 19, 20260.060.060.060.060.06-0.99%330,704
Jan 16, 20260.060.060.060.060.06-1.79%333,028
Jan 15, 20260.060.060.060.060.06-0.96%385,380
Jan 14, 20260.060.060.060.060.06-0.48%586,877
Jan 13, 20260.060.060.060.060.06-1.11%283,451
Jan 12, 20260.060.060.060.060.06-0.94%304,439
Jan 9, 20260.060.070.060.060.064.42%176,775
Jan 8, 20260.060.060.060.060.060.49%85,469
Jan 7, 20260.060.060.060.060.06-1.94%144,731
Jan 6, 20260.060.060.060.060.062.14%213,701
Jan 5, 20260.070.070.060.060.06-2.57%132,041
Jan 2, 20260.070.070.060.060.06-5.75%656,216
Dec 31, 20250.070.070.070.070.071.23%59,098
Dec 30, 20250.070.070.070.070.07-6.71%489,456
Dec 29, 20250.070.070.070.070.07-1.41%168,089
Dec 24, 20250.070.070.070.070.072.75%67,557
Dec 23, 20250.070.070.070.070.07-1.29%204,616
Dec 22, 20250.070.070.070.070.071.60%196,389
Dec 19, 20250.080.080.070.070.07-8.38%725,424
Dec 18, 20250.080.080.080.080.08-4.69%176,639
Dec 17, 20250.080.080.080.080.08-0.25%183,121
Dec 16, 20250.080.080.080.080.08-2.22%172,712
Dec 15, 20250.080.080.080.080.081.00%73,582
Dec 12, 20250.080.080.080.080.080.13%102,485
Dec 11, 20250.080.080.080.080.08-45,925
Dec 10, 20250.080.080.080.080.08-1.72%54,567
Dec 9, 20250.080.080.080.080.081.24%138,285
Dec 8, 20250.080.080.080.080.083.08%72,438
Dec 5, 20250.080.080.080.080.08-2.50%390,622
Dec 4, 20250.080.080.080.080.08-0.50%119,804
Dec 3, 20250.080.080.080.080.08-1.23%298,379