Biophytis SA (ALBPS)

ALBPS
🏛️ 프랑스 →
0.15
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 2.28 2.28 2.00 2.04 0.1M
2023-12-28 2.20 2.36 2.20 2.36 0.0M
2023-12-27 2.40 2.40 2.12 2.20 0.1M
2023-12-22 2.44 2.52 2.32 2.32 0.0M
2023-12-21 2.52 2.60 2.28 2.44 0.0M
2023-12-20 2.76 2.76 2.36 2.48 0.1M
2023-12-19 3.00 3.16 2.64 2.72 0.1M
2023-12-18 2.36 3.52 2.32 3.00 0.2M
2023-12-15 2.20 2.36 2.12 2.36 0.0M
2023-12-14 2.16 2.24 2.12 2.20 0.0M
2023-12-13 2.16 2.20 2.08 2.16 0.0M
2023-12-12 2.16 2.24 2.12 2.16 0.0M
2023-12-11 2.24 2.28 2.08 2.16 0.0M
2023-12-08 2.20 2.24 2.12 2.24 0.0M
2023-12-07 2.16 2.44 1.96 2.16 0.1M
2023-12-06 2.20 2.28 2.12 2.12 0.0M
2023-12-05 2.28 2.28 2.16 2.24 0.0M
2023-12-04 2.32 2.32 2.16 2.24 0.0M
2023-12-01 2.28 2.36 2.12 2.16 0.0M
2023-11-30 2.28 2.28 2.20 2.28 0.0M
2023-11-29 2.20 2.28 2.16 2.20 0.0M
2023-11-28 2.32 2.36 2.16 2.28 0.0M
2023-11-27 2.32 2.32 2.24 2.32 0.0M
2023-11-24 2.20 2.28 2.12 2.24 0.0M
2023-11-23 2.28 2.28 2.08 2.16 0.1M
2023-11-22 2.44 2.64 2.28 2.40 0.1M
2023-11-21 2.52 2.60 2.36 2.56 0.0M
2023-11-20 2.88 3.08 2.52 2.60 0.1M
2023-11-17 2.92 2.92 2.80 2.88 0.0M
2023-11-16 3.00 3.00 2.84 2.84 0.0M
2023-11-15 3.12 3.12 2.88 2.92 0.0M
2023-11-14 3.12 3.16 3.00 3.00 0.0M
2023-11-13 3.20 3.20 3.04 3.04 0.0M
2023-11-10 3.12 3.36 3.04 3.12 0.0M
2023-11-09 3.12 3.20 3.04 3.16 0.0M
2023-11-08 3.08 3.24 3.08 3.08 0.0M
2023-11-07 3.16 3.36 3.08 3.12 0.0M
2023-11-06 3.16 3.36 3.00 3.08 0.0M
2023-11-03 3.16 3.16 3.00 3.08 0.0M
2023-11-02 2.88 3.16 2.84 3.08 0.0M
2023-11-01 3.00 3.12 2.84 2.88 0.0M
2023-10-31 3.20 3.20 2.88 3.00 0.0M
2023-10-30 3.08 3.80 3.08 3.08 0.0M
2023-10-27 3.80 3.80 3.08 3.36 0.0M
2023-10-26 3.60 3.64 3.12 3.36 0.0M
2023-10-25 3.60 3.68 3.44 3.52 0.0M
2023-10-24 3.72 3.76 3.40 3.60 0.0M
2023-10-23 3.72 3.80 3.60 3.76 0.0M
2023-10-20 3.80 3.88 3.72 3.72 0.0M
2023-10-19 3.96 3.96 3.72 3.80 0.0M
2023-10-18 4.00 4.00 3.76 3.76 0.0M
2023-10-17 3.64 3.96 3.64 3.76 0.0M
2023-10-16 3.80 3.88 3.64 3.76 0.0M
2023-10-13 3.88 3.88 3.76 3.80 0.0M
2023-10-12 3.88 3.92 3.76 3.88 0.0M
2023-10-11 3.92 3.92 3.80 3.88 0.0M
2023-10-10 3.96 4.00 3.72 3.88 0.0M
2023-10-09 4.04 4.08 3.84 3.88 0.0M
2023-10-06 4.08 4.08 3.84 4.00 0.0M
2023-10-05 3.92 4.08 3.84 3.96 0.0M
2023-10-04 4.08 4.16 3.92 3.92 0.0M
2023-10-03 4.28 4.32 3.96 4.00 0.0M
2023-10-02 4.40 4.52 4.28 4.40 0.0M
2023-09-29 4.40 4.52 4.24 4.32 0.0M
2023-09-28 4.96 5.12 4.32 4.32 0.0M
2023-09-27 4.80 5.20 4.56 4.84 0.0M
2023-09-26 5.76 5.76 4.64 4.80 0.1M
2023-09-25 5.40 6.96 4.12 5.76 0.4M
2023-09-22 4.12 4.12 3.96 3.96 0.0M
2023-09-21 3.80 4.20 3.80 3.96 0.0M
2023-09-20 4.44 4.60 3.84 3.96 0.0M
2023-09-19 4.80 4.92 4.40 4.56 0.1M
2023-09-18 5.40 5.56 5.32 5.48 0.0M
2023-09-15 5.40 5.48 5.20 5.48 0.1M
2023-09-14 5.56 5.76 5.52 5.60 0.0M
2023-09-13 5.56 5.64 5.44 5.48 0.0M
2023-09-12 5.76 5.76 5.52 5.56 0.0M
2023-09-11 6.72 7.56 5.64 5.80 0.1M
2023-09-08 5.60 5.68 5.52 5.64 0.0M
2023-09-07 5.60 5.60 5.52 5.60 0.0M
2023-09-06 5.48 5.56 5.48 5.52 0.0M
2023-09-05 5.68 5.68 5.48 5.48 0.0M
2023-09-04 5.68 5.72 5.52 5.64 0.0M
2023-09-01 5.68 5.88 5.52 5.56 0.0M
2023-08-31 5.48 5.76 5.48 5.56 0.0M
2023-08-30 5.60 5.64 5.44 5.44 0.0M
2023-08-29 5.60 5.72 5.48 5.60 0.0M
2023-08-28 5.68 5.68 5.56 5.56 0.0M
2023-08-25 5.48 5.64 5.44 5.60 0.0M
2023-08-24 5.52 5.64 5.36 5.56 0.0M
2023-08-23 5.48 5.68 5.48 5.52 0.0M
2023-08-22 5.60 5.72 5.52 5.56 0.0M
2023-08-21 5.80 5.92 5.52 5.52 0.0M
2023-08-18 5.80 5.80 5.60 5.76 0.0M
2023-08-17 5.68 5.76 5.56 5.72 0.0M
2023-08-16 5.60 6.80 5.48 5.68 0.1M
2023-08-15 5.64 5.64 5.40 5.48 0.0M
2023-08-14 5.52 5.84 5.40 5.52 0.0M
2023-08-11 5.68 5.76 5.40 5.44 0.0M
2023-08-10 5.80 5.80 5.48 5.60 0.0M
2023-08-09 6.08 6.32 5.60 5.72 0.1M
2023-08-08 7.60 10.36 5.36 5.96 0.5M
2023-08-07 5.52 7.40 5.52 5.76 0.0M
2023-08-04 6.00 6.04 5.08 5.52 0.0M
2023-08-03 6.20 6.40 5.80 6.04 0.0M
2023-08-02 7.16 7.16 6.48 6.48 0.0M
2023-08-01 7.28 7.48 6.92 7.00 0.0M
2023-07-31 7.20 7.60 7.00 7.20 0.0M
2023-07-28 7.60 8.16 7.24 7.24 0.0M
2023-07-27 7.20 8.24 7.20 7.36 0.0M
2023-07-26 7.60 7.60 7.24 7.32 0.0M
2023-07-25 8.40 8.40 7.40 7.48 0.0M
2023-07-24 8.52 8.52 7.76 8.08 0.0M
2023-07-21 8.40 8.68 8.04 8.28 0.0M
2023-07-20 9.60 9.64 8.24 8.40 0.0M
2023-07-19 10.00 10.64 8.76 9.12 0.1M
2023-07-18 7.80 12.80 7.68 10.12 0.3M
2023-07-17 7.52 7.56 7.40 7.56 0.0M
2023-07-14 7.24 7.48 7.24 7.36 0.0M
2023-07-13 7.40 7.52 7.16 7.28 0.0M
2023-07-12 7.80 7.80 7.32 7.40 0.0M
2023-07-11 8.40 8.40 7.44 7.60 0.0M
2023-07-10 7.96 8.68 7.92 8.32 0.0M
2023-07-07 7.60 7.92 7.44 7.92 0.0M
2023-07-06 7.76 7.76 7.48 7.68 0.0M
2023-07-05 7.96 7.96 7.44 7.60 0.0M
2023-07-04 8.00 8.00 7.60 7.80 0.0M
2023-07-03 8.00 8.08 7.68 7.96 0.0M
2023-06-30 8.40 8.40 7.12 8.24 0.0M
2023-06-29 8.36 8.40 7.72 8.40 0.0M
2023-06-28 8.20 8.36 7.60 8.28 0.0M
2023-06-27 8.24 8.36 8.00 8.00 0.0M
2023-06-26 8.36 8.56 8.24 8.24 0.0M
2023-06-23 8.68 8.68 8.40 8.64 0.0M
2023-06-22 8.68 8.68 8.40 8.64 0.0M
2023-06-21 8.68 8.72 8.36 8.72 0.0M
2023-06-20 8.52 8.72 8.40 8.60 0.0M
2023-06-19 8.80 8.80 8.52 8.52 0.0M
2023-06-16 8.72 8.80 8.56 8.60 0.0M
2023-06-15 8.80 8.80 8.60 8.60 0.0M
2023-06-14 8.40 8.80 8.32 8.72 0.0M
2023-06-13 8.60 8.60 8.24 8.32 0.0M
2023-06-12 8.72 8.72 8.40 8.40 0.0M
2023-06-09 8.80 8.80 8.56 8.56 0.0M
2023-06-08 8.80 8.80 8.56 8.76 0.0M
2023-06-07 8.80 8.80 8.56 8.76 0.0M
2023-06-06 8.80 8.80 8.68 8.76 0.0M
2023-06-05 8.80 8.80 8.60 8.80 0.0M
2023-06-02 8.40 8.80 8.00 8.72 0.0M
2023-06-01 8.64 8.68 6.56 8.36 0.0M
2023-05-31 8.76 8.76 8.56 8.64 0.0M
2023-05-30 8.92 8.92 8.48 8.52 0.0M
2023-05-29 8.80 8.96 8.64 8.96 0.0M
2023-05-26 8.92 9.04 8.60 8.84 0.0M
2023-05-25 8.80 8.92 8.56 8.88 0.0M
2023-05-24 8.92 8.92 8.60 8.80 0.0M
2023-05-23 8.52 8.92 8.44 8.92 0.0M
2023-05-22 8.80 8.80 8.56 8.76 0.0M
2023-05-19 8.72 8.88 8.68 8.76 0.0M
2023-05-18 8.76 8.84 8.72 8.84 0.0M
2023-05-17 8.80 8.88 8.64 8.76 0.0M
2023-05-16 9.00 9.08 8.64 8.68 0.0M
2023-05-15 9.20 9.20 8.56 8.92 0.0M
2023-05-12 9.16 9.40 8.68 8.84 0.0M
2023-05-11 10.40 10.40 8.56 8.92 0.1M
2023-05-10 11.92 11.92 11.20 11.88 0.0M
2023-05-09 12.00 12.08 11.40 12.00 0.0M
2023-05-08 12.00 12.16 11.36 12.00 0.0M
2023-05-05 11.72 12.08 11.72 12.04 0.0M
2023-05-04 12.00 12.08 11.40 12.00 0.0M
2023-05-03 12.00 12.28 11.40 11.88 0.0M
2023-05-02 12.00 13.00 11.64 11.76 0.0M
2023-04-28 12.00 12.16 11.56 11.88 0.0M
2023-04-27 12.80 12.80 11.56 11.96 0.0M
2023-04-26 12.04 12.56 12.04 12.24 0.0M
2023-04-25 13.00 13.24 11.00 11.92 0.0M
2023-04-24 13.04 13.60 12.20 13.36 0.0M
2023-04-21 14.40 14.40 13.12 13.52 0.0M
2023-04-20 13.60 14.60 13.60 14.40 0.0M
2023-04-19 13.20 14.40 13.00 13.60 0.0M
2023-04-18 14.72 14.84 13.04 13.20 0.0M
2023-04-17 15.40 15.84 14.60 14.72 0.0M
2023-04-14 16.40 16.40 15.44 15.80 0.0M
2023-04-13 16.76 17.36 15.60 15.92 0.0M
2023-04-12 17.00 17.40 16.24 16.56 0.0M
2023-04-11 17.20 17.52 16.88 16.88 0.0M
2023-04-06 16.92 17.60 16.80 17.00 0.0M
2023-04-05 17.24 17.80 16.80 17.32 0.0M
2023-04-04 17.68 18.36 17.20 17.44 0.0M
2023-04-03 18.40 18.40 17.60 18.00 0.0M
2023-03-31 19.36 19.36 17.64 17.80 0.0M
2023-03-30 17.20 21.56 17.20 18.80 0.0M
2023-03-29 17.20 18.00 17.08 17.16 0.0M
2023-03-28 17.52 18.16 17.00 17.40 0.0M
2023-03-27 17.40 19.28 17.28 17.48 0.0M
2023-03-24 19.52 19.52 17.40 17.72 0.0M
2023-03-23 19.20 20.80 18.00 19.44 0.0M
2023-03-22 17.20 20.40 17.20 18.88 0.0M
2023-03-21 16.80 17.60 16.40 17.28 0.0M
2023-03-20 19.20 20.00 17.04 17.36 0.0M
2023-03-17 19.44 21.96 18.64 19.64 0.0M
2023-03-16 20.04 20.80 19.28 20.40 0.0M
2023-03-15 22.40 23.16 20.24 20.48 0.0M
2023-03-14 23.20 24.08 21.68 22.00 0.0M
2023-03-13 24.72 24.72 21.24 22.68 0.0M
2023-03-10 22.40 24.80 22.08 24.00 0.0M
2023-03-09 23.12 27.48 22.20 23.60 0.1M
2023-03-08 20.08 20.92 19.44 20.60 0.0M
2023-03-07 21.52 21.60 19.64 20.24 0.0M
2023-03-06 20.76 23.20 19.28 20.48 0.0M
2023-03-03 19.92 20.76 18.40 20.00 0.0M
2023-03-02 17.60 25.28 17.40 18.76 0.1M
2023-03-01 16.40 16.40 15.88 16.16 0.0M
2023-02-28 16.40 16.64 15.76 16.16 0.0M
2023-02-27 16.76 16.80 15.60 15.96 0.0M
2023-02-24 14.76 15.56 14.60 15.28 0.0M
2023-02-23 16.80 16.80 14.40 15.20 0.0M
2023-02-22 18.84 20.00 17.60 18.08 0.0M
2023-02-21 18.36 21.16 18.24 18.72 0.0M
2023-02-20 18.00 18.40 16.40 18.40 0.0M
2023-02-17 15.32 17.80 15.16 17.08 0.0M
2023-02-16 15.92 15.92 15.04 15.08 0.0M
2023-02-15 15.60 16.40 15.00 15.64 0.0M
2023-02-14 16.52 16.76 15.32 15.84 0.0M
2023-02-13 16.80 17.40 15.60 16.44 0.0M
2023-02-10 17.60 18.28 16.56 16.76 0.0M
2023-02-09 16.80 18.80 16.52 17.72 0.0M
2023-02-08 18.76 18.80 16.88 17.08 0.0M
2023-02-07 18.80 20.00 18.40 18.96 0.0M
2023-02-06 20.00 22.00 18.00 18.80 0.0M
2023-02-03 23.52 23.76 18.16 19.64 0.1M
2023-02-02 19.60 31.16 14.80 21.92 0.2M
2023-02-01 14.12 15.40 14.00 14.80 0.0M
2023-01-31 15.28 15.28 14.12 14.52 0.0M
2023-01-30 15.12 15.60 14.24 14.84 0.0M
2023-01-27 15.92 17.00 14.00 15.08 0.0M
2023-01-26 15.76 16.24 15.00 15.80 0.0M
2023-01-25 16.00 16.76 15.60 16.00 0.0M
2023-01-24 15.04 16.40 15.04 16.40 0.0M
2023-01-23 16.80 16.80 15.00 16.40 0.0M
2023-01-20 16.48 17.12 12.00 16.40 0.0M
2023-01-19 17.40 17.40 16.60 16.80 0.0M
2023-01-18 17.40 17.60 17.08 17.24 0.0M
2023-01-17 17.04 17.60 16.80 17.60 0.0M
2023-01-16 16.80 17.60 16.48 17.32 0.0M
2023-01-13 17.20 17.32 16.48 16.84 0.0M
2023-01-12 17.00 17.76 16.24 17.08 0.0M
2023-01-11 16.60 17.20 16.32 17.20 0.0M
2023-01-10 16.08 16.88 16.04 16.60 0.0M
2023-01-09 17.12 17.12 16.08 16.56 0.0M
2023-01-06 17.20 18.56 16.08 16.76 0.0M
2023-01-05 18.76 19.36 17.04 17.64 0.0M
2023-01-04 18.40 19.20 17.16 17.44 0.0M
2023-01-03 18.96 19.56 18.16 18.76 0.0M
2023-01-02 18.96 19.60 17.16 18.28 0.0M