Biophytis S.A. (EPA:ALBPS)
France · Delayed Price · Currency is EUR 0.0190
-0.0007 (-3.55%)
Jun 3, 2026, 5:29 PM CET
Biophytis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -3.55% | 1,455,160 |
| Jun 2, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.91% | 6,431,780 |
| Jun 1, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -7.00% | 1,720,588 |
| May 29, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 458,969 |
| May 28, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1,457,333 |
| May 27, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.66% | 2,448,034 |
| May 26, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 3.41% | 3,039,254 |
| May 25, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 8.47% | 1,504,530 |
| May 22, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 1.61% | 2,160,484 |
| May 21, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -1.59% | 1,964,340 |
| May 20, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.55% | 2,925,986 |
| May 19, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -1.00% | 3,796,407 |
| May 18, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -3.85% | 2,993,041 |
| May 15, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -3.26% | 8,368,634 |
| 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% | 26,858,810 |
| 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 |