PAR, ALBPS End of Day and Historical Stock Data []

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, ALBPS: Biophytis S.A.

29 Aug 2025

LAST: 0.1682	CHANGE: 0.01	OPEN: 0.1700	HIGH: 0.1776	ASK: 0.0000	VOLUME: 362.9K
LAST: 0.1682	CHG(%): 4.47	PREV: 0.1610	LOW: 0.1660	BID: 0.0000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
29 Aug 25	0.1700	0.1776	0.1660	0.1682	362.9K
28 Aug 25	0.1948	0.2075	0.1610	0.1610	1.14M
27 Aug 25	0.1680	0.1750	0.1680	0.1702	29.3K
26 Aug 25	0.1770	0.1786	0.1680	0.1700	118.5K
25 Aug 25	0.1772	0.1848	0.1754	0.1770	69.6K
22 Aug 25	0.1750	0.1760	0.1712	0.1760	127.7K
21 Aug 25	0.1796	0.1796	0.1702	0.1702	87K
20 Aug 25	0.1740	0.1850	0.1740	0.1760	82.9K
19 Aug 25	0.1820	0.1820	0.1750	0.1750	66.5K
18 Aug 25	0.1760	0.1800	0.1752	0.1762	31.6K

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:	0.17
MA10:	0.17
MA20:	0.18
MA50:	0.16
MA100:	0.15
MA200:	0.21
STO9:	15.48
STO14:	15.48
RSI14:	44.90
WPR14:	-60.00
MTM14:	-0.01
ROC14:	-0.04
ATR:	0.01
Week High:	0.21
Week Low:	0.16
Month High:	0.22
Month Low:	0.16
Year High:	0.60
Year Low:	0.12
Volatility:	34.20

RECENT SPLITS

Date	Ratio
03 May 2024	1-400