Biophytis S.A. (LON:0D1W)
London · Delayed Price · Currency is GBP · Price in EUR 0.0284
-0.0016 (-5.33%)
At close: Aug 11, 2026
LON:0D1W Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -5.33% | 22,806 |
| Aug 10, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -5.96% | 95,103 |
| Aug 7, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -15.16% | 39,099 |
| Aug 6, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -15.70% | 313,710 |
| Aug 5, 2026 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | 7.99% | 643,012 |
| Aug 4, 2026 | 0.05 | 0.07 | 0.04 | 0.04 | 0.04 | 0.73% | 1,246,325 |
| Aug 3, 2026 | 0.01 | 0.04 | 0.01 | 0.04 | 0.04 | 502.94% | 305,550 |
| Jul 31, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -58.28% | 403,051 |
| Jun 12, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -1.21% | 1,476 |
| Jun 11, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -7.82% | 698,355 |
| Jun 10, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -8.21% | 2,088 |
| Jun 9, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 3.72% | 26,452 |
| Jun 8, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -0.53% | 97 |
| Jun 5, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.53% | 302 |
| Jun 3, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.05% | 647 |
| Jun 2, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.32% | 72,876 |
| Jun 1, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -3.59% | 534 |
| May 28, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -6.25% | 100,089 |
| May 26, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 7.22% | 3,953 |
| May 25, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 3.19% | 4,371 |
| May 22, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -0.53% | 199,525 |
| May 21, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 1.61% | 108,718 |
| May 20, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -3.12% | 1,010 |
| May 19, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.00% | 157,063 |
| May 18, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -3.85% | 477 |
| May 15, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -0.95% | 161,238 |
| May 14, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.00% | 441,540 |
| May 13, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.76% | 13,894 |
| May 12, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -8.30% | 21,936 |
| May 11, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.88% | 13,790 |
| May 8, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 8.10% | 50,000 |
| May 7, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 4.48% | 209,798 |
| May 6, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 9.84% | 445,940 |
| May 5, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -2.66% | 55,780 |
| May 4, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -8.29% | 200,798 |
| Apr 30, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -10.48% | 42,777 |
| Apr 29, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -8.03% | 126,054 |
| Apr 28, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -9.45% | 642,352 |
| Apr 27, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 37.50% | 565,608 |
| Apr 24, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -4.31% | 937,658 |
| Apr 23, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 30.62% | 139,043 |
| Apr 22, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -1.23% | 12,936 |
| Apr 21, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.71% | 5,051 |
| Apr 20, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.59% | 51,809 |
| Apr 17, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -1.74% | 1,000 |
| Apr 16, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 4.24% | 213,969 |
| Apr 15, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 45,377 |
| Apr 14, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.62% | 35,911 |
| Apr 13, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.49% | 11,352 |
| Apr 10, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.09% | 147,548 |