Biophytis S.A. (6XB3.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 02:49PM 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 | 0.6300 | 0.6300 | 0.5485 | 0.5895 | 0.5895 | - |
| 13 June 2024 | 0.6350 | 0.6350 | 0.6240 | 0.6240 | 0.6240 | - |
| 12 June 2024 | 0.6470 | 0.6470 | 0.6205 | 0.6295 | 0.6295 | - |
| 11 June 2024 | 0.6950 | 0.6950 | 0.6870 | 0.6870 | 0.6870 | - |
| 10 June 2024 | 0.6860 | 0.6860 | 0.6860 | 0.6860 | 0.6860 | - |
| 07 June 2024 | 0.6905 | 0.6905 | 0.6905 | 0.6905 | 0.6905 | - |
| 06 June 2024 | 0.6600 | 0.6995 | 0.6600 | 0.6995 | 0.6995 | - |
| 05 June 2024 | 0.6505 | 0.6505 | 0.6410 | 0.6420 | 0.6420 | - |
| 04 June 2024 | 0.6625 | 0.6625 | 0.6395 | 0.6430 | 0.6430 | - |
| 03 June 2024 | 0.6700 | 0.6700 | 0.6525 | 0.6530 | 0.6530 | - |
| 31 May 2024 | 0.6800 | 0.6800 | 0.6555 | 0.6555 | 0.6555 | - |
| 30 May 2024 | 0.7100 | 0.7100 | 0.6910 | 0.6910 | 0.6910 | - |
| 29 May 2024 | 0.7100 | 0.7100 | 0.6755 | 0.6825 | 0.6825 | - |
| 28 May 2024 | 0.6680 | 0.6885 | 0.6680 | 0.6860 | 0.6860 | - |
| 27 May 2024 | 0.6600 | 0.6600 | 0.6340 | 0.6340 | 0.6340 | - |
| 24 May 2024 | 0.7100 | 0.7100 | 0.5870 | 0.6405 | 0.6405 | - |
| 23 May 2024 | 0.6860 | 0.7090 | 0.6860 | 0.7015 | 0.7015 | - |
| 22 May 2024 | 0.7600 | 0.7600 | 0.7005 | 0.7005 | 0.7005 | 260 |
| 21 May 2024 | 0.7700 | 0.7700 | 0.7600 | 0.7600 | 0.7600 | - |
| 20 May 2024 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | - |
| 17 May 2024 | 0.7715 | 0.7715 | 0.7715 | 0.7715 | 0.7715 | - |
| 16 May 2024 | 0.7800 | 0.7800 | 0.7575 | 0.7580 | 0.7580 | - |
| 15 May 2024 | 0.7600 | 0.7600 | 0.7330 | 0.7405 | 0.7405 | - |
| 14 May 2024 | 0.7260 | 0.7620 | 0.7260 | 0.7295 | 0.7295 | - |
| 13 May 2024 | 0.7625 | 0.7625 | 0.7392 | 0.7404 | 0.7404 | - |
| 10 May 2024 | 0.7600 | 0.7600 | 0.7278 | 0.7501 | 0.7501 | - |
| 09 May 2024 | 0.8000 | 0.8000 | 0.7233 | 0.7233 | 0.7233 | - |
| 08 May 2024 | 0.8300 | 0.8300 | 0.7777 | 0.7782 | 0.7782 | - |
| 07 May 2024 | 0.8200 | 0.8460 | 0.8200 | 0.8333 | 0.8333 | - |
| 06 May 2024 | 0.7761 | 0.7792 | 0.7540 | 0.7664 | 0.7664 | - |
| 03 May 2024 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | - |
| 03 May 2024 | 1:400 Stock split | |||||
| 02 May 2024 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | - |
| 30 Apr 2024 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | - |
| 29 Apr 2024 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | - |
| 26 Apr 2024 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | - |
| 25 Apr 2024 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | - |
| 24 Apr 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | - |
| 23 Apr 2024 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | - |
| 22 Apr 2024 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | - |
| 19 Apr 2024 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | - |
| 18 Apr 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| 17 Apr 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
| 16 Apr 2024 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | - |
| 15 Apr 2024 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | - |
| 12 Apr 2024 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | - |
| 11 Apr 2024 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | - |
| 10 Apr 2024 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | - |
| 09 Apr 2024 | 0.1200 | 0.9200 | 0.1200 | 0.7600 | 0.7600 | 14 |
| 08 Apr 2024 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | - |
| 05 Apr 2024 | 0.2400 | 0.2400 | 0.1600 | 0.1600 | 0.1600 | - |
| 04 Apr 2024 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | - |
| 03 Apr 2024 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | - |
| 02 Apr 2024 | 0.5200 | 0.8400 | 0.5200 | 0.8000 | 0.8000 | - |
| 28 Mar 2024 | 0.4400 | 0.8800 | 0.4400 | 0.8400 | 0.8400 | - |
| 27 Mar 2024 | 0.4800 | 0.8800 | 0.4800 | 0.8800 | 0.8800 | - |
| 26 Mar 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
| 25 Mar 2024 | 1.2000 | 1.4000 | 1.2000 | 1.4000 | 1.4000 | - |
| 22 Mar 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
| 21 Mar 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 250 |
| 20 Mar 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
| 19 Mar 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
| 18 Mar 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
| 15 Mar 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
| 14 Mar 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
| 13 Mar 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
| 12 Mar 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
| 11 Mar 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
| 08 Mar 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
| 07 Mar 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
| 06 Mar 2024 | 0.7200 | 1.1200 | 0.7200 | 1.0800 | 1.0800 | - |
| 05 Mar 2024 | 0.7600 | 1.1600 | 0.7600 | 1.1200 | 1.1200 | - |
| 04 Mar 2024 | 0.7600 | 1.1600 | 0.7600 | 1.1600 | 1.1600 | - |
| 01 Mar 2024 | 0.8000 | 1.2000 | 0.8000 | 1.1600 | 1.1600 | - |
| 29 Feb 2024 | 3.1200 | 3.1200 | 1.2000 | 1.2000 | 1.2000 | 43 |
| 28 Feb 2024 | 0.7600 | 1.1600 | 0.7600 | 1.1600 | 1.1600 | - |
| 27 Feb 2024 | 0.7600 | 1.1600 | 0.7600 | 1.1200 | 1.1200 | - |
| 26 Feb 2024 | 0.7600 | 1.1600 | 0.7600 | 1.1600 | 1.1600 | - |
| 23 Feb 2024 | 0.8000 | 1.2000 | 0.8000 | 1.1600 | 1.1600 | - |
| 22 Feb 2024 | 0.7600 | 1.2000 | 0.7600 | 1.1600 | 1.1600 | - |
| 21 Feb 2024 | 0.8000 | 1.2000 | 0.8000 | 1.1600 | 1.1600 | - |
| 20 Feb 2024 | 0.7600 | 1.2000 | 0.7600 | 1.2000 | 1.2000 | - |
| 19 Feb 2024 | 0.8400 | 1.1600 | 0.8400 | 1.1600 | 1.1600 | - |
| 16 Feb 2024 | 0.8800 | 1.2800 | 0.8800 | 1.2400 | 1.2400 | - |
| 15 Feb 2024 | 0.8400 | 1.2400 | 0.8400 | 1.2000 | 1.2000 | - |
| 14 Feb 2024 | 0.8400 | 1.2400 | 0.8400 | 1.2400 | 1.2400 | - |
| 13 Feb 2024 | 0.8800 | 1.3200 | 0.8800 | 1.2400 | 1.2400 | - |
| 12 Feb 2024 | 0.8800 | 1.3200 | 0.8800 | 1.2800 | 1.2800 | - |
| 09 Feb 2024 | 0.9200 | 1.2800 | 0.9200 | 1.2800 | 1.2800 | - |
| 08 Feb 2024 | 0.9200 | 1.3200 | 0.9200 | 1.2400 | 1.2400 | - |
| 07 Feb 2024 | 0.9200 | 1.4000 | 0.9200 | 1.3600 | 1.3600 | - |
| 06 Feb 2024 | 0.9600 | 1.3600 | 0.9600 | 1.3200 | 1.3200 | - |
| 05 Feb 2024 | 0.9600 | 1.4000 | 0.9600 | 1.3600 | 1.3600 | - |
| 02 Feb 2024 | 1.0000 | 1.4000 | 1.0000 | 1.3600 | 1.3600 | - |
| 01 Feb 2024 | 1.0000 | 1.4000 | 1.0000 | 1.3600 | 1.3600 | - |
| 31 Jan 2024 | 1.0400 | 1.4800 | 1.0400 | 1.4000 | 1.4000 | - |
| 30 Jan 2024 | 1.0800 | 1.4800 | 1.0800 | 1.4800 | 1.4800 | - |
| 29 Jan 2024 | 1.0800 | 1.4800 | 1.0800 | 1.4800 | 1.4800 | - |
| 26 Jan 2024 | 1.0800 | 1.5200 | 1.0800 | 1.4400 | 1.4400 | - |
| 25 Jan 2024 | 1.0800 | 1.4800 | 1.0800 | 1.4400 | 1.4400 | - |
| *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.