Australia markets closed

Biophytis S.A. (6XB3.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
0.6210-0.0135 (-2.13%)
As of 02:14PM CEST. Market open.
Time period:
24 June 2023 - 24 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
24 June 20240.68000.68000.62100.62100.6210-
21 June 20240.67650.67650.62500.63450.6345-
20 June 20240.75001.06000.73000.73000.7300-
19 June 20240.63000.63000.59300.59500.5950-
18 June 20240.58000.59800.56600.59800.5980-
17 June 20240.58000.58000.52950.56700.5670-
14 June 20240.63000.63000.54850.58950.5895-
13 June 20240.63500.63500.62400.62400.6240-
12 June 20240.64700.64700.62050.62950.6295-
11 June 20240.69500.69500.68700.68700.6870-
10 June 20240.68600.68600.68600.68600.6860-
07 June 20240.69050.69050.69050.69050.6905-
06 June 20240.66000.69950.66000.69950.6995-
05 June 20240.65050.65050.64100.64200.6420-
04 June 20240.66250.66250.63950.64300.6430-
03 June 20240.67000.67000.65250.65300.6530-
31 May 20240.68000.68000.65550.65550.6555-
30 May 20240.71000.71000.69100.69100.6910-
29 May 20240.71000.71000.67550.68250.6825-
28 May 20240.66800.68850.66800.68600.6860-
27 May 20240.66000.66000.63400.63400.6340-
24 May 20240.71000.71000.58700.64050.6405-
23 May 20240.68600.70900.68600.70150.7015-
22 May 20240.76000.76000.70050.70050.7005260
21 May 20240.77000.77000.76000.76000.7600-
20 May 20240.78000.78000.78000.78000.7800-
17 May 20240.77150.77150.77150.77150.7715-
16 May 20240.78000.78000.75750.75800.7580-
15 May 20240.76000.76000.73300.74050.7405-
14 May 20240.72600.76200.72600.72950.7295-
13 May 20240.76250.76250.73920.74040.7404-
10 May 20240.76000.76000.72780.75010.7501-
09 May 20240.80000.80000.72330.72330.7233-
08 May 20240.83000.83000.77770.77820.7782-
07 May 20240.82000.84600.82000.83330.8333-
06 May 20240.77610.77920.75400.76640.7664-
03 May 20240.12000.12000.12000.12000.1200-
03 May 20241:400 Stock split
02 May 20240.12000.12000.12000.12000.1200-
30 Apr 20240.20000.20000.20000.20000.2000-
29 Apr 20240.16000.16000.16000.16000.1600-
26 Apr 20240.12000.12000.12000.12000.1200-
25 Apr 20240.20000.20000.20000.20000.2000-
24 Apr 20240.28000.28000.28000.28000.2800-
23 Apr 20240.20000.20000.20000.20000.2000-
22 Apr 20240.20000.20000.20000.20000.2000-
19 Apr 20240.16000.16000.16000.16000.1600-
18 Apr 20240.04000.04000.04000.04000.0400-
17 Apr 20240.08000.08000.08000.08000.0800-
16 Apr 20240.52000.52000.52000.52000.5200-
15 Apr 20240.12000.12000.12000.12000.1200-
12 Apr 20240.16000.16000.16000.16000.1600-
11 Apr 20240.20000.20000.20000.20000.2000-
10 Apr 20240.20000.20000.20000.20000.2000-
09 Apr 20240.12000.92000.12000.76000.760014
08 Apr 20240.16000.16000.16000.16000.1600-
05 Apr 20240.24000.24000.16000.16000.1600-
04 Apr 20240.24000.24000.24000.24000.2400-
03 Apr 20240.32000.32000.32000.32000.3200-
02 Apr 20240.52000.84000.52000.80000.8000-
28 Mar 20240.44000.88000.44000.84000.8400-
27 Mar 20240.48000.88000.48000.88000.8800-
26 Mar 20241.20001.20001.20001.20001.2000-
25 Mar 20241.20001.40001.20001.40001.4000-
22 Mar 20241.20001.20001.20001.20001.2000-
21 Mar 20241.40001.40001.40001.40001.4000250
20 Mar 20241.20001.20001.20001.20001.2000-
19 Mar 20241.20001.20001.20001.20001.2000-
18 Mar 20241.20001.20001.20001.20001.2000-
15 Mar 20241.20001.20001.20001.20001.2000-
14 Mar 20241.20001.20001.20001.20001.2000-
13 Mar 20241.20001.20001.20001.20001.2000-
12 Mar 20241.20001.20001.20001.20001.2000-
11 Mar 20241.20001.20001.20001.20001.2000-
08 Mar 20241.20001.20001.20001.20001.2000-
07 Mar 20241.20001.20001.20001.20001.2000-
06 Mar 20240.72001.12000.72001.08001.0800-
05 Mar 20240.76001.16000.76001.12001.1200-
04 Mar 20240.76001.16000.76001.16001.1600-
01 Mar 20240.80001.20000.80001.16001.1600-
29 Feb 20243.12003.12001.20001.20001.200043
28 Feb 20240.76001.16000.76001.16001.1600-
27 Feb 20240.76001.16000.76001.12001.1200-
26 Feb 20240.76001.16000.76001.16001.1600-
23 Feb 20240.80001.20000.80001.16001.1600-
22 Feb 20240.76001.20000.76001.16001.1600-
21 Feb 20240.80001.20000.80001.16001.1600-
20 Feb 20240.76001.20000.76001.20001.2000-
19 Feb 20240.84001.16000.84001.16001.1600-
16 Feb 20240.88001.28000.88001.24001.2400-
15 Feb 20240.84001.24000.84001.20001.2000-
14 Feb 20240.84001.24000.84001.24001.2400-
13 Feb 20240.88001.32000.88001.24001.2400-
12 Feb 20240.88001.32000.88001.28001.2800-
09 Feb 20240.92001.28000.92001.28001.2800-
08 Feb 20240.92001.32000.92001.24001.2400-
07 Feb 20240.92001.40000.92001.36001.3600-
06 Feb 20240.96001.36000.96001.32001.3200-
05 Feb 20240.96001.40000.96001.36001.3600-
02 Feb 20241.00001.40001.00001.36001.3600-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...