PAR, ALBIO End of Day and Historical Stock Data [BIOSYNEX EUR0.10]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

PAR, ALBIO: Biosynex

29 Aug 2025

LAST: 1.175	CHANGE: 0.00	OPEN: 1.180	HIGH: 1.180	ASK: 2.790	VOLUME: 5.8K
LAST: 1.175	CHG(%): 0.00	PREV: 1.175	LOW: 1.175	BID: 2.720

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
29 Aug 25	1.180	1.180	1.175	1.175	5.8K
28 Aug 25	1.180	1.200	1.175	1.175	8.9K
27 Aug 25	1.170	1.185	1.170	1.185	2.6K
26 Aug 25	1.190	1.190	1.170	1.185	7.7K
25 Aug 25	1.180	1.195	1.180	1.180	20.5K
22 Aug 25	1.200	1.200	1.180	1.195	3.8K
21 Aug 25	1.190	1.210	1.180	1.185	24.2K
20 Aug 25	1.200	1.200	1.180	1.185	15.4K
19 Aug 25	1.200	1.205	1.180	1.190	9.6K
18 Aug 25	1.200	1.200	1.175	1.190	16.2K

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICAL INDICATORS

MA5:	1.18
MA10:	1.18
MA20:	1.20
MA50:	1.23
MA100:	1.25
MA200:	1.40
RSI14:	38.10
WPR14:	-100.00
MTM14:	-0.02
ROC14:	-0.01
ATR:	0.02
Week High:	1.20
Week Low:	1.17
Month High:	1.35
Month Low:	1.17
Year High:	5.18
Year Low:	1.05
Volatility:	38.92

RECENT SPLITS

Date	Ratio
24 Jan 2025	867-716
05 Jul 2017	697-694
02 Dec 2016	1022-993
22 Oct 2015	527-515
04 Dec 2014	1715-1647
23 May 2011	189-185

RECENT DIVIDENDS

Date	Amount
16 May 2022	$1.65
26 May 2021	$0.17