Biophytis S.A. (EPA:ALBPS)
France · Delayed Price · Currency is EUR 0.0333
+0.0015 (4.72%)
Oct 23, 2026, 9:13 AM CEST
Biophytis Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 4.72% | 1,791,642 |
| Oct 22, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.47% | 8,162,707 |
| Oct 21, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | 1.19% | 14,269,925 |
| Oct 20, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -14.94% | 37,404,280 |
| Oct 19, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -0.75% | 5,864,453 |
| Oct 16, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -6.13% | 7,740,076 |
| Oct 15, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -3.64% | 11,166,215 |
| Oct 14, 2026 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -3.93% | 11,918,285 |
| Oct 13, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -0.87% | 3,366,189 |
| Oct 12, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -5.13% | 7,231,203 |
| Oct 9, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 4.06% | 10,797,186 |
| Oct 8, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -2.50% | 7,025,761 |
| Oct 7, 2026 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | 2.13% | 30,325,489 |
| Oct 6, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -1.88% | 5,414,183 |
| Oct 5, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 5.74% | 9,521,121 |
| Oct 2, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -4.23% | 9,090,593 |
| 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 |