Frankfurt - Delayed Quote EUR

Biosynex SA (0DL.F)

4.0700 -0.1650 (-3.90%)
At close: April 26 at 8:16 AM GMT+2
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 4.0700 4.0700 4.0700 4.0700 4.0700 -
Apr 25, 2024 5.2900 5.2900 4.2350 4.2350 4.2350 -
Apr 24, 2024 5.2300 5.2300 5.2300 5.2300 5.2300 -
Apr 23, 2024 5.1900 5.1900 5.1900 5.1900 5.1900 -
Apr 22, 2024 5.0400 5.0400 5.0400 5.0400 5.0400 -
Apr 19, 2024 5.0400 5.0400 5.0400 5.0400 5.0400 -
Apr 18, 2024 5.1500 5.1500 5.1500 5.1500 5.1500 -
Apr 17, 2024 4.5700 4.5700 4.5700 4.5700 4.5700 -
Apr 16, 2024 4.5450 4.5450 4.5450 4.5450 4.5450 -
Apr 15, 2024 4.5450 4.5450 4.5450 4.5450 4.5450 -
Apr 12, 2024 4.5950 4.5950 4.5950 4.5950 4.5950 -
Apr 11, 2024 4.6150 4.6150 4.6150 4.6150 4.6150 -
Apr 10, 2024 4.6400 4.6400 4.6400 4.6400 4.6400 -
Apr 9, 2024 4.5950 4.7050 4.5950 4.7050 4.7050 1,073
Apr 8, 2024 4.6350 4.6350 4.6350 4.6350 4.6350 -
Apr 5, 2024 4.5800 4.5800 4.5800 4.5800 4.5800 -
Apr 4, 2024 4.6500 4.6500 4.6500 4.6500 4.6500 -
Apr 3, 2024 4.6500 4.6500 4.6500 4.6500 4.6500 -
Apr 2, 2024 4.7550 4.7550 4.7550 4.7550 4.7550 -
Mar 28, 2024 4.8100 4.8100 4.8100 4.8100 4.8100 -
Mar 27, 2024 4.8500 4.8500 4.8500 4.8500 4.8500 -
Mar 26, 2024 4.7400 4.7400 4.7400 4.7400 4.7400 -
Mar 25, 2024 4.6950 4.6950 4.6950 4.6950 4.6950 -
Mar 22, 2024 4.7250 4.7250 4.7250 4.7250 4.7250 -
Mar 21, 2024 4.7800 4.7800 4.7800 4.7800 4.7800 -
Mar 20, 2024 4.7900 4.7900 4.7900 4.7900 4.7900 -
Mar 19, 2024 4.6450 4.6450 4.6450 4.6450 4.6450 -
Mar 18, 2024 4.8500 4.8500 4.8500 4.8500 4.8500 -
Mar 15, 2024 5.1900 5.1900 5.1900 5.1900 5.1900 -
Mar 14, 2024 5.2400 5.2400 5.2400 5.2400 5.2400 -
Mar 13, 2024 5.1300 5.1300 5.1300 5.1300 5.1300 -
Mar 12, 2024 5.4300 5.4300 5.4300 5.4300 5.4300 -
Mar 11, 2024 5.7000 5.7000 5.7000 5.7000 5.7000 -
Mar 8, 2024 5.8900 5.8900 5.8900 5.8900 5.8900 -
Mar 7, 2024 5.9600 5.9600 5.9600 5.9600 5.9600 -
Mar 6, 2024 5.9400 5.9400 5.9400 5.9400 5.9400 -
Mar 5, 2024 6.0700 6.0700 6.0700 6.0700 6.0700 -
Mar 4, 2024 6.0700 6.0700 6.0700 6.0700 6.0700 -
Mar 1, 2024 6.1200 6.1200 6.1200 6.1200 6.1200 -
Feb 29, 2024 6.1400 6.1400 6.1400 6.1400 6.1400 -
Feb 28, 2024 6.0700 6.0700 6.0400 6.0400 6.0400 120
Feb 27, 2024 6.2200 6.2200 6.2200 6.2200 6.2200 -
Feb 26, 2024 6.1300 6.1300 6.1300 6.1300 6.1300 -
Feb 23, 2024 6.2100 6.2100 6.2100 6.2100 6.2100 -
Feb 22, 2024 6.0600 6.0600 6.0600 6.0600 6.0600 -
Feb 21, 2024 6.3200 6.3200 6.3200 6.3200 6.3200 -
Feb 20, 2024 6.8300 6.8300 6.8300 6.8300 6.8300 -
Feb 19, 2024 6.9200 6.9200 6.9200 6.9200 6.9200 -
Feb 16, 2024 6.9600 6.9600 6.9600 6.9600 6.9600 -
Feb 15, 2024 6.9700 6.9700 6.9700 6.9700 6.9700 -
Feb 14, 2024 7.0900 7.0900 7.0900 7.0900 7.0900 -
Feb 13, 2024 7.3200 7.3200 7.3200 7.3200 7.3200 -
Feb 12, 2024 7.3500 7.3500 7.3500 7.3500 7.3500 -
Feb 9, 2024 7.5200 7.5200 7.5200 7.5200 7.5200 -
Feb 8, 2024 7.6800 7.6800 7.6800 7.6800 7.6800 -
Feb 7, 2024 7.6600 7.6600 7.6600 7.6600 7.6600 -
Feb 6, 2024 7.6600 7.6600 7.6600 7.6600 7.6600 -
Feb 5, 2024 7.9200 7.9200 7.9200 7.9200 7.9200 -
Feb 2, 2024 7.8400 7.8400 7.8400 7.8400 7.8400 -
Feb 1, 2024 7.8900 7.8900 7.8900 7.8900 7.8900 -
Jan 31, 2024 7.9400 7.9400 7.9400 7.9400 7.9400 -
Jan 30, 2024 7.8000 7.8400 7.8000 7.8400 7.8400 36
Jan 29, 2024 7.9200 7.9200 7.9200 7.9200 7.9200 -
Jan 26, 2024 8.0100 8.0100 8.0100 8.0100 8.0100 -
Jan 25, 2024 8.0100 8.0100 8.0100 8.0100 8.0100 -
Jan 24, 2024 8.0600 8.0600 8.0600 8.0600 8.0600 -
Jan 23, 2024 8.0000 8.0000 8.0000 8.0000 8.0000 -
Jan 22, 2024 7.9300 7.9300 7.9300 7.9300 7.9300 -
Jan 19, 2024 8.4200 8.4200 7.6600 7.6600 7.6600 -
Jan 18, 2024 8.5800 8.5800 8.5800 8.5800 8.5800 -
Jan 17, 2024 8.6400 8.6400 8.6400 8.6400 8.6400 -
Jan 16, 2024 8.6300 8.6300 8.6300 8.6300 8.6300 -
Jan 15, 2024 8.7000 8.7000 8.7000 8.7000 8.7000 -
Jan 12, 2024 8.6700 8.7000 8.6700 8.7000 8.7000 -
Jan 11, 2024 8.8000 8.8000 8.8000 8.8000 8.8000 -
Jan 10, 2024 8.7600 8.7800 8.7600 8.7800 8.7800 1
Jan 9, 2024 8.3500 8.3500 8.3500 8.3500 8.3500 -
Jan 8, 2024 8.1700 8.2700 8.1700 8.2700 8.2700 200
Jan 5, 2024 8.1000 8.1000 8.1000 8.1000 8.1000 -
Jan 4, 2024 8.1100 8.1100 8.1100 8.1100 8.1100 -
Jan 3, 2024 8.0700 8.0700 8.0700 8.0700 8.0700 -
Jan 2, 2024 8.2700 8.2700 8.2700 8.2700 8.2700 -
Dec 29, 2023 8.2100 8.2100 8.2100 8.2100 8.2100 -
Dec 28, 2023 8.2900 8.2900 8.2900 8.2900 8.2900 -
Dec 27, 2023 8.2700 8.2700 8.2700 8.2700 8.2700 -
Dec 22, 2023 8.0900 8.0900 8.0900 8.0900 8.0900 -
Dec 21, 2023 8.1500 8.1500 8.1500 8.1500 8.1500 -
Dec 20, 2023 8.1700 8.1700 8.1700 8.1700 8.1700 -
Dec 19, 2023 8.1300 8.1300 8.1300 8.1300 8.1300 -
Dec 18, 2023 8.2400 8.2400 8.2400 8.2400 8.2400 -
Dec 15, 2023 8.1500 8.1500 8.1500 8.1500 8.1500 -
Dec 14, 2023 8.1100 8.1100 8.1100 8.1100 8.1100 -
Dec 13, 2023 8.0900 8.0900 8.0900 8.0900 8.0900 -
Dec 12, 2023 8.2100 8.2100 8.2100 8.2100 8.2100 -
Dec 11, 2023 8.1600 8.1600 8.1600 8.1600 8.1600 -
Dec 8, 2023 8.1900 8.1900 8.1900 8.1900 8.1900 -
Dec 7, 2023 8.2100 8.2100 8.2100 8.2100 8.2100 -
Dec 6, 2023 8.1900 8.2400 8.1900 8.2400 8.2400 -
Dec 5, 2023 8.2300 8.2300 8.2300 8.2300 8.2300 -
Dec 4, 2023 8.1500 8.1600 8.1500 8.1600 8.1600 -
Dec 1, 2023 8.2600 8.2600 8.2600 8.2600 8.2600 -
Nov 30, 2023 8.5200 8.5800 8.5200 8.5800 8.5800 -
Nov 29, 2023 8.6200 8.6200 8.6200 8.6200 8.6200 -
Nov 28, 2023 8.4700 8.4700 8.4700 8.4700 8.4700 -
Nov 27, 2023 8.3600 8.3600 8.3600 8.3600 8.3600 -
Nov 24, 2023 8.2100 8.2100 8.2100 8.2100 8.2100 -
Nov 23, 2023 7.6700 7.6700 7.6700 7.6700 7.6700 -
Nov 22, 2023 7.5400 7.5400 7.5400 7.5400 7.5400 -
Nov 21, 2023 7.5100 7.5100 7.5100 7.5100 7.5100 -
Nov 20, 2023 7.7200 7.7200 7.7200 7.7200 7.7200 -
Nov 17, 2023 7.8000 7.8000 7.8000 7.8000 7.8000 -
Nov 16, 2023 7.9200 7.9200 7.9200 7.9200 7.9200 -
Nov 15, 2023 8.0100 8.0100 8.0100 8.0100 8.0100 -
Nov 14, 2023 8.0200 8.0200 8.0200 8.0200 8.0200 -
Nov 13, 2023 8.0200 8.0200 8.0200 8.0200 8.0200 -
Nov 10, 2023 8.0900 8.1400 8.0900 8.1400 8.1400 -
Nov 9, 2023 8.3400 8.3400 8.0800 8.0800 8.0800 -
Nov 8, 2023 8.3500 8.3500 8.3500 8.3500 8.3500 -
Nov 7, 2023 8.1000 8.1000 8.1000 8.1000 8.1000 -
Nov 6, 2023 8.2800 8.2800 8.1500 8.1500 8.1500 -
Nov 3, 2023 8.3100 8.3100 8.3100 8.3100 8.3100 -
Nov 2, 2023 8.3500 8.3500 8.3500 8.3500 8.3500 -
Nov 1, 2023 8.3400 8.3400 8.3400 8.3400 8.3400 -
Oct 31, 2023 8.3200 8.3200 8.3200 8.3200 8.3200 -
Oct 30, 2023 8.4100 8.4100 8.4100 8.4100 8.4100 -
Oct 27, 2023 8.4400 8.4400 8.4400 8.4400 8.4400 -
Oct 26, 2023 8.3500 8.3500 8.3500 8.3500 8.3500 -
Oct 25, 2023 8.7200 8.7200 8.7200 8.7200 8.7200 -
Oct 24, 2023 8.6200 8.6200 8.6200 8.6200 8.6200 -
Oct 23, 2023 8.6200 8.6200 8.6200 8.6200 8.6200 -
Oct 20, 2023 8.8100 8.8100 8.8100 8.8100 8.8100 -
Oct 19, 2023 8.4800 8.4800 8.4800 8.4800 8.4800 -
Oct 18, 2023 8.1000 8.1000 8.1000 8.1000 8.1000 -
Oct 17, 2023 8.1100 8.1100 8.1100 8.1100 8.1100 -
Oct 16, 2023 8.2900 8.2900 8.2900 8.2900 8.2900 -
Oct 13, 2023 8.3800 8.3800 8.3800 8.3800 8.3800 -
Oct 12, 2023 8.3400 8.3400 8.3400 8.3400 8.3400 -
Oct 11, 2023 8.1000 8.1000 8.1000 8.1000 8.1000 -
Oct 10, 2023 8.4900 8.4900 8.4900 8.4900 8.4900 -
Oct 9, 2023 9.1000 9.1000 9.1000 9.1000 9.1000 -
Oct 6, 2023 9.4500 9.4500 9.4500 9.4500 9.4500 -
Oct 5, 2023 9.8500 9.8500 9.8500 9.8500 9.8500 -
Oct 4, 2023 9.6600 9.6600 9.6600 9.6600 9.6600 -
Oct 3, 2023 9.6900 9.6900 9.6900 9.6900 9.6900 -
Oct 2, 2023 9.7200 9.7200 9.7200 9.7200 9.7200 -
Sep 29, 2023 9.7400 9.7400 9.7400 9.7400 9.7400 -
Sep 28, 2023 9.9900 9.9900 9.9900 9.9900 9.9900 -
Sep 27, 2023 9.8300 9.8300 9.8300 9.8300 9.8300 -
Sep 26, 2023 9.8600 9.8600 9.8600 9.8600 9.8600 -
Sep 25, 2023 10.1000 10.1000 10.1000 10.1000 10.1000 -
Sep 22, 2023 9.9200 10.0400 9.9200 10.0400 10.0400 -
Sep 21, 2023 10.2600 10.2600 9.9100 9.9100 9.9100 -
Sep 20, 2023 10.4200 10.4200 10.3000 10.3000 10.3000 -
Sep 19, 2023 10.1000 10.1800 10.1000 10.1800 10.1800 -
Sep 18, 2023 10.1800 10.2400 10.1800 10.2400 10.2400 -
Sep 15, 2023 10.1800 10.1800 10.1800 10.1800 10.1800 -
Sep 14, 2023 10.4600 10.4600 10.4600 10.4600 10.4600 -
Sep 13, 2023 10.5000 10.5000 10.5000 10.5000 10.5000 -
Sep 12, 2023 10.6400 10.6400 10.6400 10.6400 10.6400 -
Sep 11, 2023 10.6000 10.6000 10.6000 10.6000 10.6000 -
Sep 8, 2023 10.6600 10.6600 10.6600 10.6600 10.6600 -
Sep 7, 2023 10.7000 10.7000 10.7000 10.7000 10.7000 -
Sep 6, 2023 10.6000 10.6800 10.6000 10.6800 10.6800 134
Sep 5, 2023 10.7000 10.7000 10.7000 10.7000 10.7000 -
Sep 4, 2023 10.5600 10.5600 10.5600 10.5600 10.5600 -
Sep 1, 2023 10.4200 10.4200 10.4200 10.4200 10.4200 -
Aug 31, 2023 10.4400 10.4400 10.4400 10.4400 10.4400 -
Aug 30, 2023 10.6200 10.6200 10.6200 10.6200 10.6200 -
Aug 29, 2023 10.3800 10.3800 10.3800 10.3800 10.3800 -
Aug 28, 2023 10.3600 10.3600 10.3600 10.3600 10.3600 -
Aug 25, 2023 10.3400 10.4200 10.3400 10.4200 10.4200 -
Aug 24, 2023 10.6000 10.6000 10.6000 10.6000 10.6000 -
Aug 23, 2023 10.4800 10.4800 10.4800 10.4800 10.4800 -
Aug 22, 2023 10.5800 10.5800 10.5800 10.5800 10.5800 -
Aug 21, 2023 10.8000 10.8000 10.8000 10.8000 10.8000 -
Aug 18, 2023 10.6000 10.7800 10.6000 10.7800 10.7800 -
Aug 17, 2023 10.7200 10.7800 10.7200 10.7800 10.7800 -
Aug 16, 2023 10.7200 10.8200 10.7200 10.8200 10.8200 -
Aug 15, 2023 10.7400 10.8400 10.7400 10.8400 10.8400 -
Aug 14, 2023 10.3800 10.3800 10.3800 10.3800 10.3800 -
Aug 11, 2023 10.2600 10.3000 10.2600 10.3000 10.3000 -
Aug 10, 2023 10.1800 10.4000 10.1800 10.4000 10.4000 -
Aug 9, 2023 10.2000 10.2600 10.2000 10.2600 10.2600 -
Aug 8, 2023 10.7800 10.7800 10.7800 10.7800 10.7800 -
Aug 7, 2023 10.7600 10.7600 10.7600 10.7600 10.7600 -
Aug 4, 2023 10.5000 10.8200 10.5000 10.8200 10.8200 -
Aug 3, 2023 10.5000 10.7200 10.5000 10.7200 10.7200 -
Aug 2, 2023 10.5600 10.5800 10.5600 10.5800 10.5800 -
Aug 1, 2023 10.7600 10.7600 10.6800 10.6800 10.6800 -
Jul 31, 2023 10.7400 10.8400 10.7400 10.8400 10.8400 -
Jul 28, 2023 10.7800 10.7800 10.7800 10.7800 10.7800 -
Jul 27, 2023 10.6400 10.6400 10.6400 10.6400 10.6400 -
Jul 26, 2023 10.6000 10.6000 10.6000 10.6000 10.6000 -
Jul 25, 2023 10.4400 10.4400 10.4400 10.4400 10.4400 -
Jul 24, 2023 10.3800 10.3800 10.3800 10.3800 10.3800 -
Jul 21, 2023 9.9000 10.0000 9.9000 10.0000 10.0000 10
Jul 20, 2023 9.8400 9.8400 9.8400 9.8400 9.8400 -
Jul 19, 2023 9.8400 9.8400 9.8400 9.8400 9.8400 -
Jul 18, 2023 9.9100 9.9100 9.9100 9.9100 9.9100 -
Jul 17, 2023 9.8900 9.8900 9.8900 9.8900 9.8900 -
Jul 14, 2023 9.9100 9.9600 9.9100 9.9600 9.9600 -
Jul 13, 2023 9.7600 9.7600 9.7600 9.7600 9.7600 -
Jul 12, 2023 9.7600 9.7600 9.7600 9.7600 9.7600 -
Jul 11, 2023 9.7200 9.7200 9.7200 9.7200 9.7200 -
Jul 10, 2023 9.7800 9.7800 9.7800 9.7800 9.7800 -
Jul 7, 2023 9.7500 9.7500 9.7500 9.7500 9.7500 -
Jul 6, 2023 9.7500 9.7500 9.7500 9.7500 9.7500 -
Jul 5, 2023 9.7900 9.7900 9.7800 9.7800 9.7800 -
Jul 4, 2023 9.7100 9.7100 9.7100 9.7100 9.7100 -
Jul 3, 2023 9.5000 9.5000 9.5000 9.5000 9.5000 -
Jun 30, 2023 9.5100 9.5100 9.5100 9.5100 9.5100 -
Jun 29, 2023 9.7900 9.7900 9.7900 9.7900 9.7900 -
Jun 28, 2023 9.7700 9.7700 9.7700 9.7700 9.7700 -
Jun 27, 2023 9.6900 9.7500 9.6900 9.7500 9.7500 -
Jun 26, 2023 9.7200 9.7200 9.6300 9.6300 9.6300 -
Jun 23, 2023 9.6000 9.6000 9.6000 9.6000 9.6000 -
Jun 22, 2023 9.3800 9.3800 9.3800 9.3800 9.3800 -
Jun 21, 2023 9.4200 9.4200 9.4200 9.4200 9.4200 -
Jun 20, 2023 9.3700 9.3700 9.3700 9.3700 9.3700 -
Jun 19, 2023 9.4100 9.4100 9.4100 9.4100 9.4100 -
Jun 16, 2023 9.2500 9.2900 9.2500 9.2900 9.2900 -
Jun 15, 2023 9.3800 9.3800 9.3800 9.3800 9.3800 -
Jun 14, 2023 9.4000 9.4000 9.4000 9.4000 9.4000 -
Jun 13, 2023 9.1600 9.1600 9.1600 9.1600 9.1600 -
Jun 12, 2023 8.7700 8.7700 8.7700 8.7700 8.7700 -
Jun 9, 2023 8.8300 8.8300 8.7800 8.7800 8.7800 -
Jun 8, 2023 9.1200 9.1200 9.1200 9.1200 9.1200 -
Jun 7, 2023 9.2200 9.2200 9.2200 9.2200 9.2200 -
Jun 6, 2023 9.2100 9.2100 9.2100 9.2100 9.2100 -
Jun 5, 2023 9.2300 9.2300 9.1900 9.1900 9.1900 -
Jun 2, 2023 9.2100 9.2900 9.2100 9.2900 9.2900 -
Jun 1, 2023 9.3100 9.3100 9.2500 9.2500 9.2500 -
May 31, 2023 9.3300 9.3400 9.3300 9.3400 9.3400 -
May 30, 2023 9.3900 9.3900 9.3800 9.3800 9.3800 -
May 29, 2023 9.2900 9.2900 9.2900 9.2900 9.2900 -
May 26, 2023 9.3600 9.4000 9.3600 9.4000 9.4000 -
May 25, 2023 9.2700 9.2700 9.2700 9.2700 9.2700 -
May 24, 2023 8.8800 8.8800 8.8800 8.8800 8.8800 -
May 23, 2023 9.2300 9.2300 9.2300 9.2300 9.2300 -
May 22, 2023 9.6800 9.6800 9.6800 9.6800 9.6800 -
May 19, 2023 9.6100 9.7500 9.6100 9.7500 9.7500 -
May 18, 2023 9.3400 9.7100 9.3400 9.7100 9.7100 -
May 17, 2023 9.3600 9.4000 9.3600 9.4000 9.4000 -
May 16, 2023 9.1300 9.4800 9.1300 9.4800 9.4800 -
May 15, 2023 8.6200 9.1000 8.6200 9.1000 9.1000 -
May 12, 2023 8.5100 8.5200 8.5100 8.5200 8.5200 -
May 11, 2023 8.1100 8.1100 8.1100 8.1100 8.1100 -
May 10, 2023 7.9600 7.9600 7.9600 7.9600 7.9600 -
May 9, 2023 7.9300 7.9900 7.9300 7.9900 7.9900 -
May 8, 2023 7.8800 7.8800 7.8600 7.8600 7.8600 -
May 5, 2023 7.8400 8.0500 7.8400 8.0500 8.0500 -
May 4, 2023 7.4000 7.4000 7.4000 7.4000 7.4000 -
May 3, 2023 7.2400 7.2400 7.2400 7.2400 7.2400 -
May 2, 2023 7.3000 7.3000 7.3000 7.3000 7.3000 -
Apr 28, 2023 6.8700 7.2500 6.8700 7.2500 7.2500 -
Apr 27, 2023 7.2400 7.2400 6.7900 6.7900 6.7900 -
Apr 26, 2023 7.5400 7.5400 7.2500 7.2500 7.2500 -