Canada markets open in 7 hours 32 minutes

Biophytis S.A. (0D1W.L)

LSE - LSE Delayed Price. Currency in EUR
Add to watchlist
0.7301-0.0299 (-3.93%)
At close: 11:21AM BST
Time Period:
May 23, 2023 - May 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 22, 20240.74000.74000.73000.73010.73014
May 21, 20240.78000.78000.76000.76000.760013
May 20, 20240.79000.79930.78010.78500.785019
May 17, 20240.78000.79980.78000.78450.784547
May 16, 20240.81950.81950.78000.78000.7800317
May 15, 20240.77000.82000.77000.82000.8200436
May 14, 20240.81900.81900.76000.77000.7700930
May 13, 20240.79000.79700.77240.79500.7950148
May 10, 20240.78000.80000.78000.78230.7823498
May 09, 20240.79000.79000.76000.76000.7600127
May 08, 20240.85000.85000.80000.82000.8200308
May 07, 20240.86000.90000.86000.87000.8700195
May 03, 20240.86000.86000.79000.79000.790033
May 03, 20240.0025:1 Stock Split
May 02, 20240.88000.92000.84000.88000.8800580
May 01, 2024------
Apr 30, 20240.92000.96000.84000.88000.8800248
Apr 29, 20240.92000.96000.92000.92000.9200519
Apr 26, 20240.88000.96000.88000.92000.9200375
Apr 25, 20240.96000.96000.84000.84000.8400257
Apr 24, 20241.00001.04000.96000.96000.9600300
Apr 23, 20240.92001.04000.92001.00001.000061
Apr 22, 20240.88000.96000.88000.96000.9600143
Apr 19, 20240.92000.96000.92000.96000.9600113
Apr 18, 20240.92000.96000.88000.92000.9200383
Apr 17, 20241.00001.00000.88000.92000.9200424
Apr 16, 20241.04001.04000.96001.00001.0000152
Apr 15, 20241.00001.08000.96001.02401.024011,931
Apr 12, 20241.04001.08001.00001.00001.000017,957
Apr 11, 20241.16001.16001.00001.04001.0400971
Apr 10, 20241.08001.20001.08001.13201.132012,941
Apr 09, 20241.40001.72001.08001.40801.4080145,025
Apr 08, 20241.16001.16001.00001.00001.0000292
Apr 05, 20241.16001.16001.04001.04001.040093
Apr 04, 20241.16001.16001.12001.16001.1600545
Apr 03, 20241.20001.24001.12001.16001.1600136
Apr 02, 20241.44001.44001.24001.24001.2400409
Mar 28, 20241.32001.40001.32001.40001.4000291
Mar 27, 20241.40001.44001.32001.32001.32001,846
Mar 26, 20241.48001.52001.28001.40001.40002,250
Mar 25, 20241.48002.00001.44001.56001.56009,469
Mar 22, 20241.20001.52001.20001.32001.32001,736
Mar 21, 20241.20001.24001.12001.24001.2400173
Mar 20, 20241.28001.28001.20001.20001.2000321
Mar 19, 20241.28001.32001.24001.24001.2400181
Mar 18, 20241.48001.48001.20001.24001.240013,575
Mar 15, 20241.44001.52001.44001.52001.520012
Mar 14, 20241.52001.52001.44001.44001.440049
Mar 13, 20241.52001.52001.44001.44001.440060
Mar 12, 20241.52001.52001.52001.52001.52003
Mar 11, 20241.64001.64001.56001.56001.5600186
Mar 08, 20241.56001.60001.56001.60001.60005
Mar 07, 20241.68001.68001.60001.64001.640052
Mar 06, 20241.56001.56001.56001.56001.56003
Mar 05, 20241.64001.68001.64001.64001.640027
Mar 04, 20241.64001.68001.64001.68001.68006
Mar 01, 20241.76001.76001.64001.64001.6400126
Feb 29, 20241.76001.76001.76001.76001.76004
Feb 28, 20241.60001.68001.52001.64001.6400531
Feb 27, 20241.64001.68001.60001.68001.6800280
Feb 26, 20241.64001.68001.64001.68001.6800130
Feb 23, 20241.68001.72001.64001.64001.6400115
Feb 22, 20241.68001.68001.64001.68001.6800570
Feb 21, 20241.68001.72001.64001.64001.640034
Feb 20, 20241.68001.72001.68001.72001.720014
Feb 19, 20241.72001.72001.72001.72001.720047
Feb 16, 20241.80001.80001.76001.76001.760013
Feb 15, 20241.72001.76001.72001.72001.720020
Feb 14, 20241.72001.84001.72001.76001.760054
Feb 13, 20241.80001.80001.76001.76001.760022
Feb 12, 20241.84001.84001.80001.80001.8000-
Feb 09, 20241.76001.80001.76001.80001.800042
Feb 08, 20241.80001.88001.72001.72001.7200551
Feb 07, 20241.80001.92001.80001.92001.920041
Feb 06, 20241.88001.88001.80001.80001.8000-
Feb 05, 20241.88001.88001.84001.84001.840030
Feb 02, 20241.96001.96001.88001.88001.8800207
Feb 01, 20241.88001.92001.84001.84001.8400118
Jan 31, 20241.96001.96001.88001.96001.960099
Jan 30, 20242.00002.00001.96001.96001.960052
Jan 29, 20242.00002.00001.92001.96001.960049
Jan 26, 20242.00002.12001.96002.00002.0000327
Jan 25, 20241.96002.00001.96001.96001.960039
Jan 24, 20242.00002.00001.96002.00002.0000515
Jan 23, 20241.96002.00001.96001.96001.960094
Jan 22, 20242.00002.08002.00002.04002.04002,008
Jan 19, 20242.00002.00002.00002.00002.000018
Jan 18, 20242.00002.00002.00002.00002.00002
Jan 17, 20242.00002.00001.96002.00002.0000141
Jan 16, 20242.04002.12002.00002.00002.000073
Jan 15, 20242.08002.12002.04002.04002.0400321
Jan 12, 20242.00002.00001.96001.96001.960049
Jan 11, 20242.04002.08002.04002.04002.040058
Jan 10, 20242.12002.12002.04002.04002.040011
Jan 09, 20242.16002.16002.12002.12002.12007
Jan 08, 20242.12002.12002.08002.08002.080030
Jan 05, 20242.12002.12002.00002.00002.0000220
Jan 04, 20242.16002.20002.04002.08002.0800166
Jan 03, 20242.08002.08002.04002.08002.0800265
Jan 02, 20242.08002.16002.04002.04002.0400237
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...