Biosynex SA (FRA:0DL)
Germany · Delayed Price · Currency is EUR 0.4830
-0.0030 (-0.62%)
Last updated: Dec 1, 2025, 8:13 AM CET
Biosynex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 3.11% | - |
| Nov 28, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -0.62% | - |
| Nov 27, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | - |
| Nov 26, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -2.02% | - |
| Nov 25, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 0.20% | - |
| Nov 24, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -1.79% | 100 |
| Nov 21, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -0.40% | - |
| Nov 20, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -1.94% | - |
| Nov 19, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 5.09% | - |
| Nov 18, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -3.35% | - |
| Nov 17, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 1.60% | - |
| Nov 14, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -1.96% | - |
| Nov 13, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -3.41% | - |
| Nov 12, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | -1.49% | - |
| Nov 11, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 2.29% | - |
| Nov 10, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 5.65% | - |
| Nov 7, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -5.34% | - |
| Nov 6, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | -7.42% | - |
| Nov 5, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | -4.71% | - |
| Nov 4, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | -3.26% | - |
| Nov 3, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 0.99% | - |
| Oct 31, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -1.62% | - |
| Oct 30, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -1.59% | - |
| Oct 29, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 0.32% | - |
| Oct 28, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -0.95% | - |
| Oct 27, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -3.95% | - |
| Oct 24, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | -0.60% | - |
| Oct 23, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | -0.30% | - |
| Oct 22, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | 0.30% | - |
| Oct 21, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | - |
| Oct 20, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | -0.90% | - |
| Oct 17, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | -0.30% | - |
| Oct 16, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | 1.21% | - |
| Oct 15, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | 0.91% | - |
| Oct 14, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | -0.91% | - |
| Oct 13, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | -1.78% | - |
| Oct 10, 2025 | 0.66 | 0.67 | 0.66 | 0.67 | 0.67 | -0.59% | - |
| Oct 9, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | -0.29% | - |
| Oct 8, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 7.26% | - |
| Oct 7, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -0.31% | - |
| Oct 6, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | -4.79% | - |
| Oct 3, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | -0.89% | - |
| Oct 2, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | 0.60% | - |
| Oct 1, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | 0.90% | - |
| Sep 30, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | 10.30% | - |
| Sep 29, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -48.77% | - |
| Sep 26, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 0.43% | - |
| Sep 25, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | - |
| Sep 24, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 1.30% | - |
| Sep 23, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | - |