Skip to main content
logo
Biophytis S.A. (LON:0D1W)
London flag London · Delayed Price · Currency is GBP · Price in EUR
0.0562
-0.0016 (-2.77%)
At close: Feb 11, 2026

Biophytis Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 12, 20260.060.060.060.060.061.42%4,484
Feb 11, 20260.060.060.060.060.06-2.77%2,232
Feb 10, 20260.060.060.060.060.061.23%1,542
Feb 9, 20260.060.060.060.060.06-1.89%14,058
Feb 6, 20260.060.060.060.060.06-1.36%2,023
Feb 5, 20260.060.060.060.060.06-1.50%10,650
Feb 4, 20260.060.060.060.060.06-11,291
Feb 3, 20260.060.060.060.060.061.70%13,460
Feb 2, 20260.060.070.060.060.06-3.44%168,395
Jan 30, 20260.060.070.060.060.06-6.73%100,789
Jan 29, 20260.080.080.060.070.07-12.10%203,712
Jan 28, 20260.090.110.070.070.0726.96%1,734,329
Jan 27, 20260.060.060.060.060.06-2.98%2,217
Jan 26, 20260.060.060.060.060.062.37%29
Jan 23, 20260.060.060.060.060.06-1.67%8,087
Jan 22, 20260.060.060.060.060.060.50%3,203
Jan 21, 20260.060.060.060.060.061.53%540
Jan 20, 20260.060.060.060.060.06-1.67%8,343
Jan 19, 20260.060.060.060.060.06-2.29%2,501
Jan 16, 20260.060.060.060.060.060.33%40
Jan 15, 20260.060.060.060.060.060.49%42
Jan 14, 20260.060.060.060.060.06-0.49%139
Jan 13, 20260.060.060.060.060.06-1.77%2,339
Jan 12, 20260.060.060.060.060.06-1.11%2,000
Jan 9, 20260.060.060.060.060.062.11%683
Jan 8, 20260.060.060.060.060.06-2.07%669
Jan 7, 20260.060.060.060.060.06-1.88%14,376
Jan 6, 20260.060.060.060.060.065.26%10,607
Jan 5, 20260.070.070.060.060.06-2.56%759
Jan 2, 20260.070.070.060.060.06-9.43%851
Dec 30, 20250.070.070.070.070.07-0.14%454
Dec 29, 20250.070.070.070.070.07-4.70%7,926
Dec 24, 20250.070.070.070.070.07-0.41%16
Dec 23, 20250.070.070.070.070.07-2.55%459
Dec 22, 20250.070.070.070.070.0710.52%567
Dec 19, 20250.080.080.070.070.07-13.35%480
Dec 18, 20250.080.080.080.080.082.37%278
Dec 17, 20250.080.080.080.080.08-6.17%1,368
Dec 16, 20250.080.080.080.080.080.12%11,340
Dec 15, 20250.080.080.080.080.08-1.10%1,061
Dec 12, 20250.080.080.080.080.080.49%4,650
Dec 10, 20250.080.080.080.080.083.82%1,006
Dec 9, 20250.080.080.080.080.08-0.63%261
Dec 8, 20250.080.080.080.080.08-2.11%222
Dec 5, 20250.080.080.080.080.08-1.10%1,363
Dec 4, 20250.080.080.080.080.081.49%4,404
Dec 3, 20250.080.080.080.080.08-1.47%74
Dec 2, 20250.090.090.080.080.08-4.00%347
Dec 1, 20250.090.090.090.090.091.19%50
Nov 27, 20250.080.080.080.080.084.48%76