Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
63,223.20 -181.43 (-0.29%) CMC Crypto 200
1,315.91 +38.93 (+3.05%)
Biophytis S.A. (0D1W.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
At close: 09:05AM BST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 0.8600 | 0.8600 | 0.7900 | 0.7900 | 0.7900 | 33 |
| 03 May 2024 | 0.0025:1 Stock split | |||||
| 02 May 2024 | 0.8800 | 0.9200 | 0.8400 | 0.8800 | 0.8800 | 580 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 0.9200 | 0.9600 | 0.8400 | 0.8800 | 0.8800 | 248 |
| 29 Apr 2024 | 0.9200 | 0.9600 | 0.9200 | 0.9200 | 0.9200 | 519 |
| 26 Apr 2024 | 0.8800 | 0.9600 | 0.8800 | 0.9200 | 0.9200 | 375 |
| 25 Apr 2024 | 0.9600 | 0.9600 | 0.8400 | 0.8400 | 0.8400 | 257 |
| 24 Apr 2024 | 1.0000 | 1.0400 | 0.9600 | 0.9600 | 0.9600 | 300 |
| 23 Apr 2024 | 0.9200 | 1.0400 | 0.9200 | 1.0000 | 1.0000 | 61 |
| 22 Apr 2024 | 0.8800 | 0.9600 | 0.8800 | 0.9600 | 0.9600 | 143 |
| 19 Apr 2024 | 0.9200 | 0.9600 | 0.9200 | 0.9600 | 0.9600 | 113 |
| 18 Apr 2024 | 0.9200 | 0.9600 | 0.8800 | 0.9200 | 0.9200 | 383 |
| 17 Apr 2024 | 1.0000 | 1.0000 | 0.8800 | 0.9200 | 0.9200 | 424 |
| 16 Apr 2024 | 1.0400 | 1.0400 | 0.9600 | 1.0000 | 1.0000 | 152 |
| 15 Apr 2024 | 1.0000 | 1.0800 | 0.9600 | 1.0240 | 1.0240 | 11,931 |
| 12 Apr 2024 | 1.0400 | 1.0800 | 1.0000 | 1.0000 | 1.0000 | 17,957 |
| 11 Apr 2024 | 1.1600 | 1.1600 | 1.0000 | 1.0400 | 1.0400 | 971 |
| 10 Apr 2024 | 1.0800 | 1.2000 | 1.0800 | 1.1320 | 1.1320 | 12,941 |
| 09 Apr 2024 | 1.4000 | 1.7200 | 1.0800 | 1.4080 | 1.4080 | 145,025 |
| 08 Apr 2024 | 1.1600 | 1.1600 | 1.0000 | 1.0000 | 1.0000 | 292 |
| 05 Apr 2024 | 1.1600 | 1.1600 | 1.0400 | 1.0400 | 1.0400 | 93 |
| 04 Apr 2024 | 1.1600 | 1.1600 | 1.1200 | 1.1600 | 1.1600 | 545 |
| 03 Apr 2024 | 1.2000 | 1.2400 | 1.1200 | 1.1600 | 1.1600 | 136 |
| 02 Apr 2024 | 1.4400 | 1.4400 | 1.2400 | 1.2400 | 1.2400 | 409 |
| 28 Mar 2024 | 1.3200 | 1.4000 | 1.3200 | 1.4000 | 1.4000 | 291 |
| 27 Mar 2024 | 1.4000 | 1.4400 | 1.3200 | 1.3200 | 1.3200 | 1,846 |
| 26 Mar 2024 | 1.4800 | 1.5200 | 1.2800 | 1.4000 | 1.4000 | 2,250 |
| 25 Mar 2024 | 1.4800 | 2.0000 | 1.4400 | 1.5600 | 1.5600 | 9,469 |
| 22 Mar 2024 | 1.2000 | 1.5200 | 1.2000 | 1.3200 | 1.3200 | 1,736 |
| 21 Mar 2024 | 1.2000 | 1.2400 | 1.1200 | 1.2400 | 1.2400 | 173 |
| 20 Mar 2024 | 1.2800 | 1.2800 | 1.2000 | 1.2000 | 1.2000 | 321 |
| 19 Mar 2024 | 1.2800 | 1.3200 | 1.2400 | 1.2400 | 1.2400 | 181 |
| 18 Mar 2024 | 1.4800 | 1.4800 | 1.2000 | 1.2400 | 1.2400 | 13,575 |
| 15 Mar 2024 | 1.4400 | 1.5200 | 1.4400 | 1.5200 | 1.5200 | 12 |
| 14 Mar 2024 | 1.5200 | 1.5200 | 1.4400 | 1.4400 | 1.4400 | 49 |
| 13 Mar 2024 | 1.5200 | 1.5200 | 1.4400 | 1.4400 | 1.4400 | 60 |
| 12 Mar 2024 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | 3 |
| 11 Mar 2024 | 1.6400 | 1.6400 | 1.5600 | 1.5600 | 1.5600 | 186 |
| 08 Mar 2024 | 1.5600 | 1.6000 | 1.5600 | 1.6000 | 1.6000 | 5 |
| 07 Mar 2024 | 1.6800 | 1.6800 | 1.6000 | 1.6400 | 1.6400 | 52 |
| 06 Mar 2024 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | 3 |
| 05 Mar 2024 | 1.6400 | 1.6800 | 1.6400 | 1.6400 | 1.6400 | 27 |
| 04 Mar 2024 | 1.6400 | 1.6800 | 1.6400 | 1.6800 | 1.6800 | 6 |
| 01 Mar 2024 | 1.7600 | 1.7600 | 1.6400 | 1.6400 | 1.6400 | 126 |
| 29 Feb 2024 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | 4 |
| 28 Feb 2024 | 1.6000 | 1.6800 | 1.5200 | 1.6400 | 1.6400 | 531 |
| 27 Feb 2024 | 1.6400 | 1.6800 | 1.6000 | 1.6800 | 1.6800 | 280 |
| 26 Feb 2024 | 1.6400 | 1.6800 | 1.6400 | 1.6800 | 1.6800 | 130 |
| 23 Feb 2024 | 1.6800 | 1.7200 | 1.6400 | 1.6400 | 1.6400 | 115 |
| 22 Feb 2024 | 1.6800 | 1.6800 | 1.6400 | 1.6800 | 1.6800 | 570 |
| 21 Feb 2024 | 1.6800 | 1.7200 | 1.6400 | 1.6400 | 1.6400 | 34 |
| 20 Feb 2024 | 1.6800 | 1.7200 | 1.6800 | 1.7200 | 1.7200 | 14 |
| 19 Feb 2024 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 47 |
| 16 Feb 2024 | 1.8000 | 1.8000 | 1.7600 | 1.7600 | 1.7600 | 13 |
| 15 Feb 2024 | 1.7200 | 1.7600 | 1.7200 | 1.7200 | 1.7200 | 20 |
| 14 Feb 2024 | 1.7200 | 1.8400 | 1.7200 | 1.7600 | 1.7600 | 54 |
| 13 Feb 2024 | 1.8000 | 1.8000 | 1.7600 | 1.7600 | 1.7600 | 22 |
| 12 Feb 2024 | 1.8400 | 1.8400 | 1.8000 | 1.8000 | 1.8000 | - |
| 09 Feb 2024 | 1.7600 | 1.8000 | 1.7600 | 1.8000 | 1.8000 | 42 |
| 08 Feb 2024 | 1.8000 | 1.8800 | 1.7200 | 1.7200 | 1.7200 | 551 |
| 07 Feb 2024 | 1.8000 | 1.9200 | 1.8000 | 1.9200 | 1.9200 | 41 |
| 06 Feb 2024 | 1.8800 | 1.8800 | 1.8000 | 1.8000 | 1.8000 | - |
| 05 Feb 2024 | 1.8800 | 1.8800 | 1.8400 | 1.8400 | 1.8400 | 30 |
| 02 Feb 2024 | 1.9600 | 1.9600 | 1.8800 | 1.8800 | 1.8800 | 207 |
| 01 Feb 2024 | 1.8800 | 1.9200 | 1.8400 | 1.8400 | 1.8400 | 118 |
| 31 Jan 2024 | 1.9600 | 1.9600 | 1.8800 | 1.9600 | 1.9600 | 99 |
| 30 Jan 2024 | 2.0000 | 2.0000 | 1.9600 | 1.9600 | 1.9600 | 52 |
| 29 Jan 2024 | 2.0000 | 2.0000 | 1.9200 | 1.9600 | 1.9600 | 49 |
| 26 Jan 2024 | 2.0000 | 2.1200 | 1.9600 | 2.0000 | 2.0000 | 327 |
| 25 Jan 2024 | 1.9600 | 2.0000 | 1.9600 | 1.9600 | 1.9600 | 39 |
| 24 Jan 2024 | 2.0000 | 2.0000 | 1.9600 | 2.0000 | 2.0000 | 515 |
| 23 Jan 2024 | 1.9600 | 2.0000 | 1.9600 | 1.9600 | 1.9600 | 94 |
| 22 Jan 2024 | 2.0000 | 2.0800 | 2.0000 | 2.0400 | 2.0400 | 2,008 |
| 19 Jan 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 18 |
| 18 Jan 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2 |
| 17 Jan 2024 | 2.0000 | 2.0000 | 1.9600 | 2.0000 | 2.0000 | 141 |
| 16 Jan 2024 | 2.0400 | 2.1200 | 2.0000 | 2.0000 | 2.0000 | 73 |
| 15 Jan 2024 | 2.0800 | 2.1200 | 2.0400 | 2.0400 | 2.0400 | 321 |
| 12 Jan 2024 | 2.0000 | 2.0000 | 1.9600 | 1.9600 | 1.9600 | 49 |
| 11 Jan 2024 | 2.0400 | 2.0800 | 2.0400 | 2.0400 | 2.0400 | 58 |
| 10 Jan 2024 | 2.1200 | 2.1200 | 2.0400 | 2.0400 | 2.0400 | 11 |
| 09 Jan 2024 | 2.1600 | 2.1600 | 2.1200 | 2.1200 | 2.1200 | 7 |
| 08 Jan 2024 | 2.1200 | 2.1200 | 2.0800 | 2.0800 | 2.0800 | 30 |
| 05 Jan 2024 | 2.1200 | 2.1200 | 2.0000 | 2.0000 | 2.0000 | 220 |
| 04 Jan 2024 | 2.1600 | 2.2000 | 2.0400 | 2.0800 | 2.0800 | 166 |
| 03 Jan 2024 | 2.0800 | 2.0800 | 2.0400 | 2.0800 | 2.0800 | 265 |
| 02 Jan 2024 | 2.0800 | 2.1600 | 2.0400 | 2.0400 | 2.0400 | 237 |
| 29 Dec 2023 | 2.2000 | 2.2800 | 2.0000 | 2.0400 | 2.0400 | 343 |
| 28 Dec 2023 | 2.2000 | 2.3200 | 2.1600 | 2.2800 | 2.2800 | 280 |
| 27 Dec 2023 | 2.3600 | 2.4000 | 2.1600 | 2.2000 | 2.2000 | 991 |
| 22 Dec 2023 | 2.4400 | 2.5200 | 2.3600 | 2.3600 | 2.3600 | 38 |
| 21 Dec 2023 | 2.5200 | 2.5200 | 2.4000 | 2.4400 | 2.4400 | 69 |
| 20 Dec 2023 | 2.7200 | 2.7600 | 2.3600 | 2.5200 | 2.5200 | 2,515 |
| 19 Dec 2023 | 3.1200 | 3.1600 | 2.6400 | 2.7600 | 2.7600 | 2,280 |
| 18 Dec 2023 | 2.3200 | 3.4400 | 2.3200 | 3.0800 | 3.0800 | 8,619 |
| 15 Dec 2023 | 2.1200 | 2.2000 | 2.1200 | 2.1600 | 2.1600 | 20 |
| 14 Dec 2023 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | 1 |
| 13 Dec 2023 | 2.1200 | 2.2000 | 2.1200 | 2.1200 | 2.1200 | 62 |
| 12 Dec 2023 | 2.2000 | 2.2400 | 2.1600 | 2.2000 | 2.2000 | 181 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.