Biosynex SA (FRA:0DL)
Germany
· Delayed Price · Currency is EUR 0.469
-0.002 (-0.42%)
Last updated: Dec 5, 2025, 8:16 AM CET
Biosynex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -1.26% | - |
| Dec 3, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -1.24% | - |
| Dec 2, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -3.01% | - |
| Dec 1, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 3.11% | - |
| Nov 28, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -0.62% | - |
| Nov 27, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | - |
| Nov 26, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -2.02% | - |
| Nov 25, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 0.20% | - |
| Nov 24, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -1.79% | 100 |
| Nov 21, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -0.40% | - |
| Nov 20, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -1.94% | - |
| Nov 19, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 5.09% | - |
| Nov 18, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -3.35% | - |
| Nov 17, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 1.60% | - |
| Nov 14, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -1.96% | - |
| Nov 13, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -3.41% | - |
| Nov 12, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | -1.49% | - |
| Nov 11, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 2.29% | - |
| Nov 10, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 5.65% | - |
| Nov 7, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -5.34% | - |
| Nov 6, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | -7.42% | - |
| Nov 5, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | -4.71% | - |
| Nov 4, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | -3.26% | - |
| Nov 3, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 0.99% | - |
| Oct 31, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -1.62% | - |
| Oct 30, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -1.59% | - |
| Oct 29, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 0.32% | - |
| Oct 28, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -0.95% | - |
| Oct 27, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -3.95% | - |
| Oct 24, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | -0.60% | - |
| Oct 23, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | -0.30% | - |
| Oct 22, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | 0.30% | - |
| Oct 21, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | - |
| Oct 20, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | -0.90% | - |
| Oct 17, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | -0.30% | - |
| Oct 16, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | 1.21% | - |
| Oct 15, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | 0.91% | - |
| Oct 14, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | -0.91% | - |
| Oct 13, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | -1.78% | - |
| Oct 10, 2025 | 0.66 | 0.67 | 0.66 | 0.67 | 0.67 | -0.59% | - |
| Oct 9, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | -0.29% | - |
| Oct 8, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 7.26% | - |
| Oct 7, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -0.31% | - |
| Oct 6, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | -4.79% | - |
| Oct 3, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | -0.89% | - |
| Oct 2, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | 0.60% | - |
| Oct 1, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | 0.90% | - |
| Sep 30, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | 10.30% | - |
| Sep 29, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -48.77% | - |
| Sep 26, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 0.43% | - |
| Sep 25, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | - |
| Sep 24, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 1.30% | - |
| Sep 23, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | - |
| Sep 22, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -1.70% | - |
| Sep 19, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | - |
| Sep 18, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | - |
| Sep 17, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -2.08% | - |
| Sep 16, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 2.56% | - |
| Sep 15, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -1.27% | - |
| Sep 12, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 1.72% | - |
| Sep 11, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 0.87% | - |
| Sep 10, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | - |
| Sep 9, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -0.43% | - |
| Sep 8, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | - |
| Sep 5, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 1.31% | - |
| Sep 4, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Sep 3, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Sep 2, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -0.43% | - |
| Sep 1, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Aug 29, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -0.86% | - |
| Aug 28, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | - |
| Aug 27, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 0.43% | - |
| Aug 26, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -1.28% | - |
| Aug 25, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 0.86% | - |
| Aug 22, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | - |
| Aug 21, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | - |
| Aug 20, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -0.43% | - |
| Aug 19, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -0.85% | - |
| Aug 18, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 2.17% | - |
| Aug 15, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -0.86% | - |
| Aug 14, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -0.43% | - |
| Aug 13, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -0.85% | - |
| Aug 12, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -1.67% | - |
| Aug 11, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 2.14% | 30 |
| Aug 8, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -2.50% | - |
| Aug 7, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 0.42% | - |
| Aug 6, 2025 | 1.18 | 1.20 | 1.18 | 1.20 | 1.20 | 1.27% | 665 |
| Aug 5, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 0.43% | - |
| Aug 4, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -7.11% | - |
| Aug 1, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -3.07% | - |
| Jul 31, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 4.82% | - |
| Jul 30, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 4.18% | - |
| Jul 29, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -3.63% | - |
| Jul 28, 2025 | 1.20 | 1.24 | 1.20 | 1.24 | 1.24 | 3.33% | 1,000 |
| Jul 25, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -0.83% | - |
| Jul 24, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 1.68% | - |
| Jul 23, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -1.24% | - |
| Jul 22, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -3.60% | - |
| Jul 21, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 0.40% | - |
| Jul 18, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -0.40% | - |