Biophytis S.A. (EPA:ALBPS)
France · Delayed Price · Currency is EUR 0.0453
-0.0020 (-4.23%)
Oct 2, 2026, 5:35 PM CET
Biophytis Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | - | -2.75% | 8,925,461 |
| Oct 1, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -3.47% | 14,819,902 |
| Sep 30, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -9.26% | 18,483,826 |
| Sep 29, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 16.13% | 35,367,330 |
| Sep 28, 2026 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | - | 12,247,614 |
| Sep 25, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -3.53% | 6,348,009 |
| Sep 24, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -4.17% | 6,160,604 |
| Sep 23, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 6.34% | 13,317,239 |
| Sep 22, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -3.47% | 12,384,409 |
| Sep 21, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -3.35% | 11,802,698 |
| Sep 18, 2026 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | -0.98% | 18,180,804 |
| Sep 17, 2026 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | 11.79% | 34,017,773 |
| Sep 16, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -9.84% | 19,660,419 |
| Sep 15, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 1.60% | 29,071,721 |
| Sep 14, 2026 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -4.76% | 20,038,447 |
| Sep 11, 2026 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | -21.41% | 84,912,785 |
| Sep 10, 2026 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | -1.33% | 14,077,169 |
| Sep 9, 2026 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -6.62% | 25,012,222 |
| Sep 8, 2026 | 0.07 | 0.08 | 0.06 | 0.07 | 0.07 | 3.57% | 46,236,371 |
| Sep 7, 2026 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -9.21% | 37,513,790 |
| Sep 4, 2026 | 0.08 | 0.09 | 0.07 | 0.08 | 0.08 | 0.52% | 94,655,173 |
| Sep 3, 2026 | 0.06 | 0.08 | 0.05 | 0.08 | 0.08 | 44.17% | 82,404,941 |
| Sep 2, 2026 | 0.05 | 0.06 | 0.04 | 0.05 | 0.05 | 1.14% | 39,703,405 |
| Sep 1, 2026 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -9.47% | 26,502,721 |
| Aug 31, 2026 | 0.05 | 0.07 | 0.05 | 0.06 | 0.06 | 10.88% | 66,045,615 |
| Aug 28, 2026 | 0.06 | 0.07 | 0.05 | 0.05 | 0.05 | -18.76% | 33,285,341 |
| Aug 27, 2026 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -13.54% | 34,365,917 |
| Aug 26, 2026 | 0.09 | 0.09 | 0.07 | 0.07 | 0.07 | -6.75% | 31,612,416 |
| Aug 25, 2026 | 0.08 | 0.10 | 0.07 | 0.08 | 0.08 | 1.01% | 58,715,879 |
| Aug 24, 2026 | 0.09 | 0.10 | 0.08 | 0.08 | 0.08 | -24.57% | 46,221,799 |
| Aug 21, 2026 | 0.12 | 0.12 | 0.10 | 0.11 | 0.11 | -16.67% | 34,738,602 |
| Aug 20, 2026 | 0.13 | 0.14 | 0.10 | 0.13 | 0.13 | -4.55% | 60,377,585 |
| Aug 19, 2026 | 0.14 | 0.16 | 0.11 | 0.13 | 0.13 | 0.15% | 100,789,964 |
| Aug 18, 2026 | 0.11 | 0.14 | 0.10 | 0.13 | 0.13 | 38.74% | 110,716,018 |
| Aug 17, 2026 | 0.08 | 0.16 | 0.08 | 0.10 | 0.10 | 24.18% | 88,125,102 |
| Aug 14, 2026 | 0.06 | 0.08 | 0.06 | 0.08 | 0.08 | 34.68% | 133,313,083 |
| Aug 13, 2026 | 0.04 | 0.06 | 0.04 | 0.06 | 0.06 | 51.47% | 113,207,648 |
| Aug 12, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 37.36% | 38,793,409 |
| Aug 11, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -11.07% | 12,188,695 |
| Aug 10, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -3.46% | 47,281,449 |
| Aug 7, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -11.67% | 24,855,595 |
| Aug 6, 2026 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | -19.10% | 32,610,598 |
| Aug 5, 2026 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | 9.07% | 52,553,751 |
| Aug 4, 2026 | 0.05 | 0.07 | 0.04 | 0.04 | 0.04 | 2.00% | 122,628,864 |
| Aug 3, 2026 | 0.01 | 0.04 | 0.01 | 0.04 | 0.04 | 525.00% | 122,341,767 |
| Jul 31, 2026 | 0.01 | 0.01 | 0.00 | 0.01 | 0.01 | -58.17% | 42,157,461 |
| Jul 30, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Jul 29, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Jul 28, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Jul 27, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |