Biophytis S.A. (EPA:ALBPS)
France · Delayed Price · Currency is EUR 0.0215
+0.0014 (6.97%)
May 14, 2026, 5:35 PM CET
Biophytis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 6.97% | 7,601,471 |
| May 13, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.29% | 4,460,517 |
| May 12, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -10.26% | 6,345,898 |
| May 11, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | 11.43% | 17,621,660 |
| May 8, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.48% | 5,567,780 |
| May 7, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -0.48% | 3,925,913 |
| May 6, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 19.32% | 8,814,786 |
| May 5, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -1.12% | 6,087,622 |
| May 4, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -14.83% | 4,212,489 |
| Apr 30, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -12.92% | 7,557,953 |
| Apr 29, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -8.05% | 7,544,502 |
| Apr 28, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | -1.88% | 21,300,240 |
| Apr 27, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 22.02% | 26,858,814 |
| Apr 24, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -4.39% | 23,027,930 |
| Apr 23, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | 42.50% | 14,589,490 |
| Apr 22, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -1.23% | 1,025,407 |
| Apr 21, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1,151,835 |
| Apr 20, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.71% | 1,164,377 |
| Apr 17, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -2.30% | 1,736,308 |
| Apr 16, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 4.82% | 3,917,265 |
| Apr 15, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -2.35% | 1,983,690 |
| Apr 14, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1,810,903 |
| Apr 13, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 1.19% | 3,295,914 |
| Apr 10, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 1.82% | 913,767 |
| Apr 9, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -7.30% | 2,001,288 |
| Apr 8, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 11.25% | 2,695,856 |
| Apr 7, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -6.43% | 3,646,108 |
| Apr 2, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 1.79% | 4,849,354 |
| Apr 1, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -6.67% | 3,918,364 |
| Mar 31, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -7.69% | 2,952,433 |
| Mar 30, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -6.70% | 1,401,680 |
| Mar 27, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -9.13% | 2,881,055 |
| Mar 26, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -8.00% | 1,356,239 |
| Mar 25, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | -2.72% | 1,352,182 |
| Mar 24, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -7.89% | 4,566,195 |
| Mar 23, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 9.41% | 816,161 |
| Mar 20, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -5.56% | 2,481,878 |
| Mar 19, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -10.00% | 3,935,683 |
| Mar 18, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.45% | 1,796,730 |
| Mar 17, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -2.03% | 4,192,129 |
| Mar 16, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -8.36% | 3,253,977 |
| Mar 13, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -0.31% | 7,875,502 |
| Mar 12, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 1.25% | 8,033,768 |
| Mar 11, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -28.73% | 27,581,960 |
| Mar 10, 2026 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -1.32% | 385,079 |
| Mar 9, 2026 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | 3.41% | 533,352 |
| Mar 6, 2026 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -6.38% | 317,148 |
| Mar 5, 2026 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | -5.05% | 666,858 |
| Mar 4, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -1.00% | 182,332 |
| Mar 3, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 0.20% | 295,490 |