Octopus Biosafety SA (EPA:MLOCT)
France
· Delayed Price · Currency is EUR 0.252
+0.022 (9.57%)
Dec 5, 2025, 4:30 PM CET
Octopus Biosafety Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 9.57% | 1,250 |
| Dec 4, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 9.52% | 1,600 |
| Dec 3, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -0.94% | 14,551 |
| Dec 2, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | - |
| Dec 1, 2025 | 0.26 | 0.26 | 0.21 | 0.21 | 0.21 | -14.52% | 10,062 |
| Nov 28, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 16.98% | 5,679 |
| Nov 27, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -1.85% | 10,426 |
| Nov 26, 2025 | 0.25 | 0.25 | 0.22 | 0.22 | 0.22 | -10.74% | 3,944 |
| Nov 25, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -13.57% | 14,511 |
| Nov 24, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Nov 21, 2025 | 0.24 | 0.28 | 0.24 | 0.28 | 0.28 | - | 11,321 |
| Nov 20, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 3.70% | 1,500 |
| Nov 19, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 8.00% | 1,127 |
| Nov 18, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -10.71% | 478 |
| Nov 17, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 2.94% | 1,610 |
| Nov 14, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 929 |
| Nov 13, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -9.33% | 1,400 |
| Nov 12, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 966 |
| Nov 11, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 3.45% | 17,250 |
| Nov 10, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -7.64% | 2,590 |
| Nov 7, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -15.14% | 3,702 |
| Nov 6, 2025 | 0.33 | 0.37 | 0.33 | 0.37 | 0.37 | - | 1,280 |
| Nov 5, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -1.07% | 5,567 |
| Nov 4, 2025 | 0.38 | 0.38 | 0.37 | 0.37 | 0.37 | 1.08% | 2,475 |
| Nov 3, 2025 | 0.38 | 0.38 | 0.37 | 0.37 | 0.37 | 2.78% | 13,588 |
| Oct 31, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -2.70% | 4,069 |
| Oct 30, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | - |
| Oct 29, 2025 | 0.36 | 0.37 | 0.36 | 0.37 | 0.37 | 2.78% | 888 |
| Oct 28, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | 3,772 |
| Oct 27, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 2.86% | 1,210 |
| Oct 24, 2025 | 0.34 | 0.35 | 0.34 | 0.35 | 0.35 | - | 1,900 |
| Oct 23, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 2.94% | 3,208 |
| Oct 22, 2025 | 0.33 | 0.34 | 0.33 | 0.34 | 0.34 | 6.25% | 7,169 |
| Oct 21, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | 1,400 |
| Oct 20, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 1.27% | 4,017 |
| Oct 17, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Oct 16, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -1.25% | 533 |
| Oct 15, 2025 | 0.31 | 0.32 | 0.31 | 0.32 | 0.32 | 3.23% | 6,445 |
| Oct 14, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 2.65% | 2,100 |
| Oct 13, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 7.86% | 1,400 |
| Oct 10, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -6.67% | 5,955 |
| Oct 9, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 3.45% | 25,325 |
| Oct 8, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 7.41% | 6,625 |
| Oct 7, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 8.00% | 11,233 |
| Oct 6, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 6,500 |
| Oct 3, 2025 | 0.22 | 0.25 | 0.22 | 0.25 | 0.25 | - | 6,183 |
| Oct 2, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Oct 1, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Sep 30, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 400 |
| Sep 29, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 7.76% | 2,170 |
| Sep 26, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -10.77% | 100 |
| Sep 25, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 4.00% | 800 |
| Sep 24, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 5,600 |
| Sep 23, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Sep 22, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 950 |
| Sep 19, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 9,920 |
| Sep 18, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 13.64% | 525 |
| Sep 17, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 12.82% | 6,260 |
| Sep 16, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Sep 15, 2025 | 0.17 | 0.20 | 0.17 | 0.20 | 0.20 | 13.37% | 16,600 |
| Sep 12, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -0.58% | 22,341 |
| Sep 11, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -30.80% | 17,905 |
| Sep 10, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Sep 9, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Sep 8, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Sep 5, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 6,391 |
| Sep 4, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 1.63% | 7,903 |
| Sep 3, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.50% | 6,580 |
| Sep 2, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 13.21% | 21,970 |
| Sep 1, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 6.00% | 27,708 |
| Aug 29, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 13.64% | 23,794 |
| Aug 28, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | - |
| Aug 27, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | - |
| Aug 26, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | - |
| Aug 25, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -19.27% | 13,128 |
| Aug 22, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -9.17% | 14,302 |
| Aug 21, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Aug 20, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 4,628 |
| Aug 19, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -4.00% | 21,029 |
| Aug 18, 2025 | 0.28 | 0.28 | 0.25 | 0.25 | 0.25 | 1.63% | 8,186 |
| Aug 15, 2025 | 0.28 | 0.28 | 0.25 | 0.25 | 0.25 | 0.82% | 318 |
| Aug 14, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 1.67% | 15,662 |
| Aug 13, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.84% | 11,406 |
| Aug 12, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -38.97% | 8,299 |
| Aug 11, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | - |
| Aug 8, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | - |
| Aug 7, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | - |
| Aug 6, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | - |
| Aug 5, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | - |
| Aug 4, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | - |
| Aug 1, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | - |
| Jul 31, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -9.30% | 5,739 |
| Jul 30, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -2.27% | 3,234 |
| Jul 29, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | - |
| Jul 28, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -5.98% | 10,532 |
| Jul 25, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | - |
| Jul 24, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | - |
| Jul 23, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | - |
| Jul 22, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | - |
| Jul 21, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | - |