Biophytis S.A. (LON:0D1W)
London · Delayed Price · Currency is GBP · Price in EUR 0.0198
+0.0010 (5.32%)
At close: Jun 2, 2026
LON:0D1W Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 9, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.00% | 18,563 |
| Apr 8, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 11.80% | 86,463 |
| Apr 7, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -6.94% | 6,322 |
| Apr 2, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.95% | 398,255 |
| Apr 1, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 4.60% | 7,199 |
| Mar 31, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -11.22% | 33,429 |
| Mar 30, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -1.51% | 49,922 |
| Mar 27, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -21.03% | 165,877 |
| Mar 26, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 0.80% | 124,761 |
| Mar 25, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | -5.66% | 31,260 |
| Mar 24, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -1.85% | 13,216 |
| Mar 23, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.85% | 49,842 |
| Mar 20, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -5.45% | 12,210 |
| Mar 19, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -8.33% | 94,537 |
| Mar 18, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -0.33% | 37,287 |