Skip to main content
logo
Biophytis S.A. (EPA:ALBPS)
France flag France · Delayed Price · Currency is EUR
0.0631
-0.0038 (-5.68%)
At close: Jan 30, 2026

Biophytis Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 30, 20260.070.070.060.060.06-5.68%1,747,073
Jan 29, 20260.080.080.060.070.07-13.12%4,090,023
Jan 28, 20260.070.110.070.080.0831.40%21,133,836
Jan 27, 20260.060.060.060.060.06-2.33%207,091
Jan 26, 20260.060.060.060.060.06-106,481
Jan 23, 20260.060.060.060.060.061.69%83,419
Jan 22, 20260.060.060.060.060.06-1.50%57,516
Jan 21, 20260.060.060.060.060.062.92%67,519
Jan 20, 20260.060.060.060.060.06-2.84%207,880
Jan 19, 20260.060.060.060.060.06-0.99%330,704
Jan 16, 20260.060.060.060.060.06-1.79%333,028
Jan 15, 20260.060.060.060.060.06-0.96%385,380
Jan 14, 20260.060.060.060.060.06-0.48%586,877
Jan 13, 20260.060.060.060.060.06-1.11%283,451
Jan 12, 20260.060.060.060.060.06-0.94%304,439
Jan 9, 20260.060.070.060.060.064.42%176,775
Jan 8, 20260.060.060.060.060.060.49%85,469
Jan 7, 20260.060.060.060.060.06-1.94%144,731
Jan 6, 20260.060.060.060.060.062.14%213,701
Jan 5, 20260.070.070.060.060.06-2.57%132,041
Jan 2, 20260.070.070.060.060.06-5.75%656,216
Dec 31, 20250.070.070.070.070.071.23%59,098
Dec 30, 20250.070.070.070.070.07-6.71%489,456
Dec 29, 20250.070.070.070.070.07-1.41%168,089
Dec 24, 20250.070.070.070.070.072.75%67,557
Dec 23, 20250.070.070.070.070.07-1.29%204,616
Dec 22, 20250.070.070.070.070.071.60%196,389
Dec 19, 20250.080.080.070.070.07-8.38%725,424
Dec 18, 20250.080.080.080.080.08-4.69%176,639
Dec 17, 20250.080.080.080.080.08-0.25%183,121
Dec 16, 20250.080.080.080.080.08-2.22%172,712
Dec 15, 20250.080.080.080.080.081.00%73,582
Dec 12, 20250.080.080.080.080.080.13%102,485
Dec 11, 20250.080.080.080.080.08-45,925
Dec 10, 20250.080.080.080.080.08-1.72%54,567
Dec 9, 20250.080.080.080.080.081.24%138,285
Dec 8, 20250.080.080.080.080.083.08%72,438
Dec 5, 20250.080.080.080.080.08-2.50%390,622
Dec 4, 20250.080.080.080.080.08-0.50%119,804
Dec 3, 20250.080.080.080.080.08-1.23%298,379
Dec 2, 20250.090.090.080.080.08-4.01%129,216
Dec 1, 20250.090.090.080.080.080.47%93,080
Nov 28, 20250.080.090.080.080.083.81%126,606
Nov 27, 20250.080.090.080.080.080.99%177,868
Nov 26, 20250.080.080.080.080.080.63%62,027
Nov 25, 20250.080.080.080.080.08-64,983
Nov 24, 20250.080.080.080.080.08-36,432
Nov 21, 20250.080.080.080.080.080.63%140,208
Nov 20, 20250.080.080.080.080.08-0.38%141,555
Nov 19, 20250.090.090.080.080.08-3.86%224,153