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

HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

PAR, ALBPS: Biophytis S.A.

15 Aug 2025

LAST: 0.1790	CHANGE: 0.00	OPEN: 0.1840	HIGH: 0.1840	ASK: 0.0000	VOLUME: 62.9K
LAST: 0.1790	CHG(%): 1.36	PREV: 0.1766	LOW: 0.1766	BID: 0.0000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
15 Aug 25	0.1840	0.1840	0.1766	0.1790	62.9K
14 Aug 25	0.1800	0.1850	0.1752	0.1766	52.4K
13 Aug 25	0.1770	0.1960	0.1770	0.1776	328.4K
12 Aug 25	0.1732	0.1750	0.1720	0.1750	41.7K
11 Aug 25	0.1740	0.1774	0.1730	0.1732	71.7K
08 Aug 25	0.1790	0.1800	0.1760	0.1786	49.5K
05 Aug 25	0.1850	0.1940	0.1680	0.1940	221.5K
04 Aug 25	0.2000	0.2000	0.1840	0.1940	117K
01 Aug 25	0.2005	0.2095	0.1816	0.1950	394.2K
31 Jul 25	0.1786	0.2180	0.1786	0.2000	1.71M

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:

TECHNICALS

MA5:	0.18
MA20:	0.17
MA50:	0.15
MA200:	0.22
STO9:	11.13
RSI14:	62.56
WPR14:	-50.00
MTM14:	0.02
ROC14:	0.13
Week High:	0.20
Week Low:	0.17
Month High:	0.22
Month Low:	0.13