Octopus Biosafety SA (EPA:MLOCT)
France · Delayed Price · Currency is EUR 0.2700
+0.0200 (8.00%)
Oct 7, 2025, 4:32 PM CET
Octopus Biosafety Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 8.00% | 11,233 |
| Oct 6, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 6,500 |
| Oct 3, 2025 | 0.22 | 0.25 | 0.22 | 0.25 | 0.25 | - | 6,183 |
| Oct 2, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Oct 1, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Sep 30, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 400 |
| Sep 29, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 7.76% | 2,170 |
| Sep 26, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -10.77% | 100 |
| Sep 25, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 4.00% | 800 |
| Sep 24, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 5,600 |
| Sep 23, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Sep 22, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 950 |
| Sep 19, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 9,920 |
| Sep 18, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 13.64% | 525 |
| Sep 17, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 12.82% | 6,260 |
| Sep 16, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Sep 15, 2025 | 0.17 | 0.20 | 0.17 | 0.20 | 0.20 | 13.37% | 16,600 |
| Sep 12, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -0.58% | 22,341 |
| Sep 11, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -30.80% | 17,905 |
| Sep 10, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Sep 9, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Sep 8, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Sep 5, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 6,391 |
| Sep 4, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 1.63% | 7,903 |
| Sep 3, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.50% | 6,580 |
| Sep 2, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 13.21% | 21,970 |
| Sep 1, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 6.00% | 27,708 |
| Aug 29, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 13.64% | 23,794 |
| Aug 28, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | - |
| Aug 27, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | - |
| Aug 26, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | - |
| Aug 25, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -19.27% | 13,128 |
| Aug 22, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -9.17% | 14,302 |
| Aug 21, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Aug 20, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 4,628 |
| Aug 19, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -4.00% | 21,029 |
| Aug 18, 2025 | 0.28 | 0.28 | 0.25 | 0.25 | 0.25 | 1.63% | 8,186 |
| Aug 15, 2025 | 0.28 | 0.28 | 0.25 | 0.25 | 0.25 | 0.82% | 318 |
| Aug 14, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 1.67% | 15,662 |
| Aug 13, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.84% | 11,406 |
| Aug 12, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -38.97% | 8,299 |
| Aug 11, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | - |
| Aug 8, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | - |
| Aug 7, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | - |
| Aug 6, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | - |
| Aug 5, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | - |
| Aug 4, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | - |
| Aug 1, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | - |
| Jul 31, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -9.30% | 5,739 |
| Jul 30, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -2.27% | 3,234 |