Biophytis S.A. (6XB3.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 09:50PM CEST
Time period:
16 June 2023 - 16 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 June 2024 | 0.6500 | 0.6500 | 0.5800 | 0.5800 | 0.5800 | - |
| 13 June 2024 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | - |
| 12 June 2024 | 0.6800 | 0.6800 | 0.6350 | 0.6350 | 0.6350 | - |
| 11 June 2024 | 0.6555 | 0.6555 | 0.6470 | 0.6470 | 0.6470 | 75 |
| 10 June 2024 | 0.6505 | 0.6505 | 0.6505 | 0.6505 | 0.6505 | - |
| 07 June 2024 | 0.6500 | 0.6500 | 0.6460 | 0.6460 | 0.6460 | - |
| 06 June 2024 | 0.6500 | 0.6505 | 0.6500 | 0.6505 | 0.6505 | 1 |
| 05 June 2024 | 0.6500 | 0.6600 | 0.6500 | 0.6600 | 0.6600 | - |
| 04 June 2024 | 0.6505 | 0.6505 | 0.6505 | 0.6505 | 0.6505 | - |
| 03 June 2024 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | - |
| 31 May 2024 | 0.6750 | 0.6750 | 0.6635 | 0.6635 | 0.6635 | 100 |
| 30 May 2024 | 0.7225 | 0.7225 | 0.6800 | 0.6800 | 0.6800 | - |
| 29 May 2024 | 0.6905 | 0.7100 | 0.6905 | 0.7100 | 0.7100 | - |
| 28 May 2024 | 0.6750 | 0.7100 | 0.6750 | 0.7100 | 0.7100 | - |
| 27 May 2024 | 0.6505 | 0.6505 | 0.6505 | 0.6505 | 0.6505 | - |
| 24 May 2024 | 0.6510 | 0.6600 | 0.6510 | 0.6600 | 0.6600 | - |
| 23 May 2024 | 0.7105 | 0.7105 | 0.7105 | 0.7105 | 0.7105 | - |
| 22 May 2024 | 0.7600 | 0.7600 | 0.7400 | 0.7400 | 0.7400 | 260 |
| 21 May 2024 | 0.7600 | 0.7600 | 0.7200 | 0.7200 | 0.7200 | - |
| 20 May 2024 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | - |
| 17 May 2024 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | - |
| 16 May 2024 | 0.7705 | 0.7715 | 0.7705 | 0.7715 | 0.7715 | - |
| 15 May 2024 | 0.7500 | 0.8200 | 0.7500 | 0.8200 | 0.8200 | 165 |
| 14 May 2024 | 0.7800 | 0.7800 | 0.7600 | 0.7600 | 0.7600 | - |
| 13 May 2024 | 0.7625 | 0.7625 | 0.7550 | 0.7550 | 0.7550 | 9 |
| 10 May 2024 | 0.7500 | 0.7625 | 0.7500 | 0.7625 | 0.7625 | - |
| 09 May 2024 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | - |
| 08 May 2024 | 0.8300 | 0.8300 | 0.8000 | 0.8000 | 0.8000 | 130 |
| 07 May 2024 | 0.8500 | 0.8500 | 0.8300 | 0.8300 | 0.8300 | - |
| 06 May 2024 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | - |
| 03 May 2024 | 0.7800 | 0.7800 | 0.7700 | 0.7700 | 0.7700 | - |
| 03 May 2024 | 1:400 Stock split | |||||
| 02 May 2024 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | - |
| 30 Apr 2024 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | - |
| 29 Apr 2024 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | - |
| 26 Apr 2024 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | - |
| 25 Apr 2024 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | - |
| 24 Apr 2024 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | - |
| 23 Apr 2024 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | - |
| 22 Apr 2024 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | - |
| 19 Apr 2024 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | - |
| 18 Apr 2024 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | - |
| 17 Apr 2024 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | - |
| 16 Apr 2024 | 1.0000 | 1.0000 | 0.8800 | 0.8800 | 0.8800 | 500 |
| 15 Apr 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| 12 Apr 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| 11 Apr 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| 10 Apr 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| 09 Apr 2024 | 1.0000 | 1.8000 | 1.0000 | 1.0000 | 1.0000 | 2 |
| 08 Apr 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| 05 Apr 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| 04 Apr 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| 03 Apr 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| 02 Apr 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| 28 Mar 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| 27 Mar 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| 26 Mar 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| 25 Mar 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| 22 Mar 2024 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | - |
| 21 Mar 2024 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | - |
| 20 Mar 2024 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | - |
| 19 Mar 2024 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | - |
| 18 Mar 2024 | 0.8800 | 1.4400 | 0.8800 | 0.9200 | 0.9200 | 15 |
| 15 Mar 2024 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | - |
| 14 Mar 2024 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | - |
| 13 Mar 2024 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | - |
| 12 Mar 2024 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | - |
| 11 Mar 2024 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | - |
| 08 Mar 2024 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | - |
| 07 Mar 2024 | 0.8800 | 2.4000 | 0.8800 | 0.8800 | 0.8800 | 1,250 |
| 06 Mar 2024 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | - |
| 05 Mar 2024 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | - |
| 04 Mar 2024 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | - |
| 01 Mar 2024 | 0.9600 | 0.9600 | 0.8800 | 0.8800 | 0.8800 | 6 |
| 29 Feb 2024 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | - |
| 28 Feb 2024 | 0.8800 | 2.0000 | 0.8800 | 1.0800 | 1.0800 | 7 |
| 27 Feb 2024 | 0.8800 | 2.0000 | 0.8800 | 0.8800 | 0.8800 | 25 |
| 26 Feb 2024 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | - |
| 23 Feb 2024 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | - |
| 22 Feb 2024 | 2.5200 | 2.5200 | 0.9200 | 0.9200 | 0.9200 | 9 |
| 21 Feb 2024 | 0.8400 | 1.2000 | 0.8400 | 1.2000 | 1.2000 | - |
| 20 Feb 2024 | 0.8400 | 0.9200 | 0.8400 | 0.9200 | 0.9200 | - |
| 19 Feb 2024 | 0.8400 | 0.8800 | 0.8400 | 0.8800 | 0.8800 | 6 |
| 16 Feb 2024 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | - |
| 15 Feb 2024 | 0.8800 | 0.9600 | 0.8800 | 0.9600 | 0.9600 | - |
| 14 Feb 2024 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | - |
| 13 Feb 2024 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 125 |
| 12 Feb 2024 | 1.0000 | 1.0400 | 1.0000 | 1.0400 | 1.0400 | - |
| 09 Feb 2024 | 0.9600 | 1.0400 | 0.9600 | 1.0400 | 1.0400 | - |
| 08 Feb 2024 | 1.0000 | 1.0400 | 1.0000 | 1.0400 | 1.0400 | - |
| 07 Feb 2024 | 1.0400 | 1.0400 | 1.0000 | 1.0000 | 1.0000 | - |
| 06 Feb 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | - |
| 05 Feb 2024 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | - |
| 02 Feb 2024 | 1.0800 | 2.0000 | 1.0800 | 2.0000 | 2.0000 | - |
| 01 Feb 2024 | 1.0800 | 1.1200 | 1.0800 | 1.1200 | 1.1200 | - |
| 31 Jan 2024 | 1.1600 | 1.1600 | 1.1200 | 1.1200 | 1.1200 | - |
| 30 Jan 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
| 29 Jan 2024 | 2.0000 | 2.0000 | 1.1600 | 1.2000 | 1.2000 | 500 |
| 26 Jan 2024 | 1.2000 | 2.0000 | 1.2000 | 2.0000 | 2.0000 | - |
| 25 Jan 2024 | 1.1600 | 2.8000 | 1.1600 | 1.1600 | 1.1600 | 62 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.