Octopus Biosafety SA (EPA:MLOCT)
France · Delayed Price · Currency is EUR 0.1880
-0.0200 (-9.62%)
Dec 15, 2025, 2:23 PM CET
Octopus Biosafety Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 15, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -9.62% | 14,522 |
| Dec 12, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -0.95% | 5,499 |
| Dec 11, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 3,000 |
| Dec 10, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -14.63% | 60,700 |
| Dec 9, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 7.89% | 400 |
| Dec 8, 2025 | 0.21 | 0.23 | 0.21 | 0.23 | 0.23 | -9.52% | 258 |
| Dec 5, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 9.57% | 1,250 |
| Dec 4, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 9.52% | 1,600 |
| Dec 3, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -0.94% | 14,551 |
| Dec 2, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | - |
| Dec 1, 2025 | 0.26 | 0.26 | 0.21 | 0.21 | 0.21 | -14.52% | 10,062 |
| Nov 28, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 16.98% | 5,679 |
| Nov 27, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -1.85% | 10,426 |
| Nov 26, 2025 | 0.25 | 0.25 | 0.22 | 0.22 | 0.22 | -10.74% | 3,944 |
| Nov 25, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -13.57% | 14,511 |
| Nov 24, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Nov 21, 2025 | 0.24 | 0.28 | 0.24 | 0.28 | 0.28 | - | 11,321 |
| Nov 20, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 3.70% | 1,500 |
| Nov 19, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 8.00% | 1,127 |
| Nov 18, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -10.71% | 478 |
| Nov 17, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 2.94% | 1,610 |
| Nov 14, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 929 |
| Nov 13, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -9.33% | 1,400 |
| Nov 12, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 966 |
| Nov 11, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 3.45% | 17,250 |
| Nov 10, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -7.64% | 2,590 |
| Nov 7, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -15.14% | 3,702 |
| Nov 6, 2025 | 0.33 | 0.37 | 0.33 | 0.37 | 0.37 | - | 1,280 |
| Nov 5, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -1.07% | 5,567 |
| Nov 4, 2025 | 0.38 | 0.38 | 0.37 | 0.37 | 0.37 | 1.08% | 2,475 |
| Nov 3, 2025 | 0.38 | 0.38 | 0.37 | 0.37 | 0.37 | 2.78% | 13,588 |
| Oct 31, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -2.70% | 4,069 |
| Oct 30, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | - |
| Oct 29, 2025 | 0.36 | 0.37 | 0.36 | 0.37 | 0.37 | 2.78% | 888 |
| Oct 28, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | 3,772 |
| Oct 27, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 2.86% | 1,210 |
| Oct 24, 2025 | 0.34 | 0.35 | 0.34 | 0.35 | 0.35 | - | 1,900 |
| Oct 23, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 2.94% | 3,208 |
| Oct 22, 2025 | 0.33 | 0.34 | 0.33 | 0.34 | 0.34 | 6.25% | 7,169 |
| Oct 21, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | 1,400 |
| Oct 20, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 1.27% | 4,017 |
| Oct 17, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Oct 16, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -1.25% | 533 |
| Oct 15, 2025 | 0.31 | 0.32 | 0.31 | 0.32 | 0.32 | 3.23% | 6,445 |
| Oct 14, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 2.65% | 2,100 |
| Oct 13, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 7.86% | 1,400 |
| Oct 10, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -6.67% | 5,955 |
| Oct 9, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 3.45% | 25,325 |
| Oct 8, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 7.41% | 6,625 |
| Oct 7, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 8.00% | 11,233 |