Biosynex SA (EPA:ALBIO)
France · Delayed Price · Currency is EUR 1.210
+0.020 (1.68%)
Aug 13, 2025, 3:24 PM CET
Dada Nexus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 1.19 | 1.22 | 1.19 | 1.22 | 1.22 | 2.52% | 43,496 |
| 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 |
| Jul 25, 2025 | 1.22 | 1.24 | 1.21 | 1.22 | 1.22 | -1.61% | 9,642 |
| Jul 24, 2025 | 1.25 | 1.25 | 1.22 | 1.24 | 1.24 | - | 7,500 |
| Jul 23, 2025 | 1.22 | 1.25 | 1.22 | 1.24 | 1.24 | 1.64% | 5,757 |
| Jul 22, 2025 | 1.23 | 1.26 | 1.22 | 1.22 | 1.22 | -1.61% | 12,138 |
| Jul 21, 2025 | 1.28 | 1.28 | 1.23 | 1.24 | 1.24 | -2.36% | 4,267 |
| Jul 18, 2025 | 1.27 | 1.27 | 1.21 | 1.27 | 1.27 | -0.78% | 17,514 |
| Jul 17, 2025 | 1.30 | 1.30 | 1.25 | 1.28 | 1.28 | -0.78% | 14,867 |
| Jul 16, 2025 | 1.28 | 1.30 | 1.27 | 1.29 | 1.29 | 0.78% | 7,817 |
| Jul 15, 2025 | 1.30 | 1.30 | 1.25 | 1.28 | 1.28 | -1.54% | 7,081 |
| Jul 14, 2025 | 1.25 | 1.30 | 1.25 | 1.30 | 1.30 | 2.36% | 19,115 |
| Jul 11, 2025 | 1.27 | 1.27 | 1.25 | 1.27 | 1.27 | -0.78% | 9,072 |
| Jul 10, 2025 | 1.27 | 1.28 | 1.25 | 1.28 | 1.28 | 0.79% | 7,899 |
| Jul 9, 2025 | 1.20 | 1.28 | 1.20 | 1.27 | 1.27 | 4.10% | 43,289 |
| Jul 8, 2025 | 1.19 | 1.22 | 1.19 | 1.22 | 1.22 | 2.52% | 5,725 |
| Jul 7, 2025 | 1.20 | 1.22 | 1.18 | 1.19 | 1.19 | -4.03% | 4,106 |
| Jul 4, 2025 | 1.23 | 1.25 | 1.13 | 1.24 | 1.24 | -0.80% | 36,277 |
| Jul 3, 2025 | 1.25 | 1.25 | 1.22 | 1.25 | 1.25 | - | 4,197 |
| Jul 2, 2025 | 1.25 | 1.26 | 1.23 | 1.25 | 1.25 | - | 6,582 |
| Jul 1, 2025 | 1.20 | 1.25 | 1.20 | 1.25 | 1.25 | 3.31% | 2,843 |
| Jun 30, 2025 | 1.22 | 1.22 | 1.17 | 1.21 | 1.21 | 0.83% | 4,203 |
| Jun 27, 2025 | 1.19 | 1.22 | 1.19 | 1.20 | 1.20 | -1.64% | 6,700 |
| Jun 26, 2025 | 1.22 | 1.22 | 1.19 | 1.22 | 1.22 | 2.52% | 2,072 |
| Jun 25, 2025 | 1.22 | 1.22 | 1.19 | 1.19 | 1.19 | -2.46% | 10,422 |
| Jun 24, 2025 | 1.24 | 1.24 | 1.22 | 1.22 | 1.22 | 0.83% | 3,879 |
| Jun 23, 2025 | 1.24 | 1.25 | 1.21 | 1.21 | 1.21 | -3.20% | 9,866 |
| Jun 20, 2025 | 1.29 | 1.29 | 1.24 | 1.25 | 1.25 | - | 16,250 |
| Jun 19, 2025 | 1.24 | 1.27 | 1.23 | 1.25 | 1.25 | - | 10,561 |
| Jun 18, 2025 | 1.30 | 1.33 | 1.22 | 1.25 | 1.25 | 4.17% | 81,135 |
| Jun 17, 2025 | 1.23 | 1.25 | 1.15 | 1.20 | 1.20 | -2.44% | 58,060 |
| Jun 16, 2025 | 1.25 | 1.25 | 1.23 | 1.23 | 1.23 | -3.91% | 24,034 |
| Jun 13, 2025 | 1.29 | 1.29 | 1.24 | 1.28 | 1.28 | -0.78% | 26,024 |
| Jun 12, 2025 | 1.33 | 1.33 | 1.26 | 1.29 | 1.29 | -2.27% | 42,518 |
| Jun 11, 2025 | 1.40 | 1.40 | 1.30 | 1.32 | 1.32 | -5.71% | 73,584 |
| Jun 10, 2025 | 1.26 | 1.43 | 1.26 | 1.40 | 1.40 | 8.53% | 247,528 |
| Jun 9, 2025 | 1.26 | 1.29 | 1.26 | 1.29 | 1.29 | - | 6,915 |
| Jun 6, 2025 | 1.28 | 1.29 | 1.26 | 1.29 | 1.29 | - | 11,626 |
| Jun 5, 2025 | 1.33 | 1.33 | 1.28 | 1.29 | 1.29 | -3.01% | 4,952 |