Biosynex SA (EPA:ALBIO)
France · Delayed Price · Currency is EUR 0.6700
-0.0160 (-2.33%)
Oct 3, 2025, 5:29 PM CET
Biosynex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 0.69 | 0.69 | 0.65 | 0.67 | 0.67 | -2.33% | 67,058 |
| Oct 2, 2025 | 0.68 | 0.70 | 0.68 | 0.69 | 0.69 | -1.15% | 41,005 |
| Oct 1, 2025 | 0.69 | 0.70 | 0.67 | 0.69 | 0.69 | 0.58% | 38,489 |
| Sep 30, 2025 | 0.70 | 0.73 | 0.67 | 0.69 | 0.69 | 1.17% | 74,057 |
| Sep 29, 2025 | 0.66 | 0.81 | 0.63 | 0.68 | 0.68 | 11.07% | 362,653 |
| Sep 26, 2025 | 0.73 | 0.73 | 0.52 | 0.61 | 0.61 | -49.26% | 642,939 |
| Sep 25, 2025 | 1.18 | 1.22 | 1.17 | 1.21 | 1.21 | 0.83% | 54,395 |
| Sep 24, 2025 | 1.20 | 1.20 | 1.17 | 1.20 | 1.20 | - | 3,233 |
| Sep 23, 2025 | 1.18 | 1.20 | 1.18 | 1.20 | 1.20 | 0.84% | 5,052 |
| Sep 22, 2025 | 1.20 | 1.20 | 1.17 | 1.19 | 1.19 | 0.85% | 16,172 |
| Sep 19, 2025 | 1.20 | 1.22 | 1.17 | 1.18 | 1.18 | -1.67% | 33,828 |
| Sep 18, 2025 | 1.23 | 1.23 | 1.20 | 1.20 | 1.20 | - | 6,277 |
| Sep 17, 2025 | 1.20 | 1.22 | 1.20 | 1.20 | 1.20 | - | 5,425 |
| Sep 16, 2025 | 1.23 | 1.23 | 1.20 | 1.20 | 1.20 | -2.44% | 12,720 |
| Sep 15, 2025 | 1.21 | 1.23 | 1.21 | 1.23 | 1.23 | 1.65% | 14,848 |
| Sep 12, 2025 | 1.22 | 1.24 | 1.21 | 1.21 | 1.21 | -0.82% | 20,748 |
| Sep 11, 2025 | 1.21 | 1.22 | 1.19 | 1.22 | 1.22 | 2.52% | 14,224 |
| Sep 10, 2025 | 1.18 | 1.21 | 1.18 | 1.19 | 1.19 | 0.85% | 13,004 |
| Sep 9, 2025 | 1.18 | 1.21 | 1.18 | 1.18 | 1.18 | - | 7,960 |
| Sep 8, 2025 | 1.21 | 1.21 | 1.18 | 1.18 | 1.18 | -0.84% | 2,977 |
| Sep 5, 2025 | 1.19 | 1.22 | 1.18 | 1.19 | 1.19 | - | 13,603 |
| Sep 4, 2025 | 1.18 | 1.20 | 1.18 | 1.19 | 1.19 | 1.71% | 15,863 |
| Sep 3, 2025 | 1.18 | 1.18 | 1.17 | 1.17 | 1.17 | - | 10,341 |
| Sep 2, 2025 | 1.19 | 1.19 | 1.17 | 1.17 | 1.17 | - | 9,612 |
| Sep 1, 2025 | 1.16 | 1.19 | 1.16 | 1.17 | 1.17 | -0.85% | 19,872 |
| Aug 29, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | 5,753 |
| Aug 28, 2025 | 1.18 | 1.20 | 1.18 | 1.18 | 1.18 | -0.84% | 8,893 |
| Aug 27, 2025 | 1.17 | 1.19 | 1.17 | 1.19 | 1.19 | - | 2,575 |
| Aug 26, 2025 | 1.19 | 1.19 | 1.17 | 1.19 | 1.19 | 0.85% | 7,715 |
| Aug 25, 2025 | 1.18 | 1.20 | 1.18 | 1.18 | 1.18 | -1.67% | 20,492 |
| Aug 22, 2025 | 1.20 | 1.20 | 1.18 | 1.20 | 1.20 | 0.84% | 3,814 |
| Aug 21, 2025 | 1.19 | 1.21 | 1.18 | 1.19 | 1.19 | - | 24,228 |
| Aug 20, 2025 | 1.20 | 1.20 | 1.18 | 1.19 | 1.19 | - | 15,384 |
| Aug 19, 2025 | 1.20 | 1.21 | 1.18 | 1.19 | 1.19 | - | 9,553 |
| Aug 18, 2025 | 1.20 | 1.20 | 1.18 | 1.19 | 1.19 | -0.83% | 16,180 |
| Aug 15, 2025 | 1.18 | 1.20 | 1.18 | 1.20 | 1.20 | 1.69% | 7,203 |
| Aug 14, 2025 | 1.20 | 1.22 | 1.17 | 1.18 | 1.18 | -0.84% | 22,516 |
| Aug 13, 2025 | 1.19 | 1.24 | 1.19 | 1.19 | 1.19 | - | 72,822 |
| Aug 12, 2025 | 1.20 | 1.20 | 1.19 | 1.19 | 1.19 | -0.83% | 9,440 |
| Aug 11, 2025 | 1.22 | 1.22 | 1.19 | 1.20 | 1.20 | -1.64% | 9,425 |
| Aug 8, 2025 | 1.22 | 1.22 | 1.19 | 1.22 | 1.22 | - | 31,726 |
| Aug 7, 2025 | 1.23 | 1.23 | 1.21 | 1.22 | 1.22 | -0.81% | 12,684 |
| Aug 6, 2025 | 1.23 | 1.24 | 1.22 | 1.23 | 1.23 | - | 13,731 |
| Aug 5, 2025 | 1.23 | 1.24 | 1.22 | 1.23 | 1.23 | 1.65% | 9,140 |
| Aug 4, 2025 | 1.22 | 1.25 | 1.21 | 1.21 | 1.21 | -0.82% | 15,561 |
| Aug 1, 2025 | 1.25 | 1.27 | 1.22 | 1.22 | 1.22 | -5.43% | 26,888 |
| Jul 31, 2025 | 1.33 | 1.33 | 1.27 | 1.29 | 1.29 | -3.01% | 26,106 |
| Jul 30, 2025 | 1.23 | 1.35 | 1.20 | 1.33 | 1.33 | 9.92% | 132,877 |
| Jul 29, 2025 | 1.22 | 1.22 | 1.20 | 1.21 | 1.21 | -0.82% | 9,464 |
| Jul 28, 2025 | 1.22 | 1.22 | 1.20 | 1.22 | 1.22 | - | 22,387 |