Paris - Delayed Quote
EUR
Biophytis S.A. (ALBPS.PA)
0.0282
-0.0026
(-8.44%)
As of 10:30:51 AM GMT+1. Market Open.
Currency in EUR
Download
| Date | Open | High | Low | Close
Close price adjusted for splits.
|
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
|
Volume |
|---|---|---|---|---|---|---|
|
Nov 2, 2026
|
0.0310 | 0.0310 | 0.0280 | 0.0284 | 0.0284 | 6,506,076 |
|
Oct 30, 2026
|
0.0334 | 0.0334 | 0.0300 | 0.0308 | 0.0308 | 10,345,226 |
|
Oct 29, 2026
|
0.0336 | 0.0339 | 0.0315 | 0.0334 | 0.0334 | 8,905,764 |
|
Oct 28, 2026
|
0.0349 | 0.0351 | 0.0334 | 0.0339 | 0.0339 | 5,886,298 |
|
Oct 27, 2026
|
0.0350 | 0.0360 | 0.0340 | 0.0341 | 0.0341 | 5,886,746 |
|
Oct 26, 2026
|
0.0354 | 0.0379 | 0.0326 | 0.0339 | 0.0339 | 14,255,852 |
|
Oct 23, 2026
|
0.0325 | 0.0382 | 0.0318 | 0.0346 | 0.0346 | 27,447,766 |
|
Oct 22, 2026
|
0.0339 | 0.0339 | 0.0315 | 0.0318 | 0.0318 | 8,162,707 |
|
Oct 21, 2026
|
0.0340 | 0.0360 | 0.0301 | 0.0340 | 0.0340 | 14,269,925 |
|
Oct 20, 2026
|
0.0386 | 0.0397 | 0.0251 | 0.0336 | 0.0336 | 37,404,280 |
|
Oct 19, 2026
|
0.0410 | 0.0410 | 0.0382 | 0.0395 | 0.0395 | 5,864,453 |
|
Oct 16, 2026
|
0.0410 | 0.0423 | 0.0398 | 0.0398 | 0.0398 | 7,740,076 |
|
Oct 15, 2026
|
0.0431 | 0.0431 | 0.0396 | 0.0424 | 0.0424 | 11,166,215 |
|
Oct 14, 2026
|
0.0461 | 0.0478 | 0.0430 | 0.0440 | 0.0440 | 11,918,285 |
|
Oct 13, 2026
|
0.0462 | 0.0470 | 0.0458 | 0.0458 | 0.0458 | 3,366,189 |
|
Oct 12, 2026
|
0.0480 | 0.0485 | 0.0460 | 0.0462 | 0.0462 | 7,231,203 |
|
Oct 9, 2026
|
0.0452 | 0.0488 | 0.0452 | 0.0487 | 0.0487 | 10,797,186 |
|
Oct 8, 2026
|
0.0494 | 0.0494 | 0.0451 | 0.0468 | 0.0468 | 7,025,761 |
|
Oct 7, 2026
|
0.0459 | 0.0580 | 0.0456 | 0.0480 | 0.0480 | 30,325,489 |
|
Oct 6, 2026
|
0.0478 | 0.0482 | 0.0456 | 0.0470 | 0.0470 | 5,414,183 |
|
Oct 5, 2026
|
0.0468 | 0.0496 | 0.0457 | 0.0479 | 0.0479 | 9,521,121 |
|
Oct 2, 2026
|
0.0470 | 0.0480 | 0.0452 | 0.0453 | 0.0453 | 9,090,593 |
|
Oct 1, 2026
|
0.0486 | 0.0504 | 0.0472 | 0.0473 | 0.0473 | 14,819,902 |
|
Sep 30, 2026
|
0.0511 | 0.0536 | 0.0484 | 0.0490 | 0.0490 | 18,483,826 |
|
Sep 29, 2026
|
0.0480 | 0.0540 | 0.0471 | 0.0540 | 0.0540 | 35,367,330 |
|
Sep 28, 2026
|
0.0460 | 0.0482 | 0.0442 | 0.0465 | 0.0465 | 12,247,614 |
|
Sep 25, 2026
|
0.0478 | 0.0482 | 0.0455 | 0.0465 | 0.0465 | 6,348,009 |
|
Sep 24, 2026
|
0.0490 | 0.0507 | 0.0472 | 0.0482 | 0.0482 | 6,160,604 |
|
Sep 23, 2026
|
0.0468 | 0.0512 | 0.0460 | 0.0503 | 0.0503 | 13,317,239 |
|
Sep 22, 2026
|
0.0488 | 0.0488 | 0.0458 | 0.0473 | 0.0473 | 12,384,409 |
|
Sep 21, 2026
|
0.0487 | 0.0528 | 0.0480 | 0.0490 | 0.0490 | 11,802,698 |
|
Sep 18, 2026
|
0.0542 | 0.0559 | 0.0486 | 0.0507 | 0.0507 | 18,180,804 |
|
Sep 17, 2026
|
0.0458 | 0.0540 | 0.0447 | 0.0512 | 0.0512 | 34,017,773 |
|
Sep 16, 2026
|
0.0503 | 0.0503 | 0.0452 | 0.0458 | 0.0458 | 19,660,419 |
|
Sep 15, 2026
|
0.0498 | 0.0546 | 0.0472 | 0.0508 | 0.0508 | 29,071,721 |
|
Sep 14, 2026
|
0.0551 | 0.0555 | 0.0487 | 0.0500 | 0.0500 | 20,038,447 |
|
Sep 11, 2026
|
0.0518 | 0.0584 | 0.0495 | 0.0525 | 0.0525 | 84,912,785 |
|
Sep 10, 2026
|
0.0680 | 0.0736 | 0.0640 | 0.0668 | 0.0668 | 14,077,169 |
|
Sep 9, 2026
|
0.0778 | 0.0790 | 0.0666 | 0.0677 | 0.0677 | 25,012,222 |
|
Sep 8, 2026
|
0.0700 | 0.0806 | 0.0637 | 0.0725 | 0.0725 | 46,236,371 |
|
Sep 7, 2026
|
0.0797 | 0.0800 | 0.0680 | 0.0700 | 0.0700 | 37,513,790 |
|
Sep 4, 2026
|
0.0781 | 0.0948 | 0.0682 | 0.0771 | 0.0771 | 94,655,173 |
|
Sep 3, 2026
|
0.0565 | 0.0767 | 0.0517 | 0.0767 | 0.0767 | 82,404,941 |
|
Sep 2, 2026
|
0.0499 | 0.0572 | 0.0442 | 0.0532 | 0.0532 | 39,703,405 |
|
Sep 1, 2026
|
0.0608 | 0.0614 | 0.0494 | 0.0526 | 0.0526 | 26,502,721 |
|
Aug 31, 2026
|
0.0517 | 0.0740 | 0.0517 | 0.0581 | 0.0581 | 66,045,615 |
|
Aug 28, 2026
|
0.0648 | 0.0652 | 0.0523 | 0.0524 | 0.0524 | 33,285,341 |
|
Aug 27, 2026
|
0.0740 | 0.0741 | 0.0620 | 0.0645 | 0.0645 | 34,365,917 |
|
Aug 26, 2026
|
0.0898 | 0.0919 | 0.0720 | 0.0746 | 0.0746 | 31,612,416 |
|
Aug 25, 2026
|
0.0790 | 0.0958 | 0.0655 | 0.0800 | 0.0800 | 58,715,879 |
|
Aug 24, 2026
|
0.0940 | 0.0950 | 0.0777 | 0.0792 | 0.0792 | 46,221,799 |
|
Aug 21, 2026
|
0.1170 | 0.1178 | 0.0990 | 0.1050 | 0.1050 | 34,738,602 |
|
Aug 20, 2026
|
0.1320 | 0.1412 | 0.0950 | 0.1260 | 0.1260 | 60,377,585 |
|
Aug 19, 2026
|
0.1370 | 0.1550 | 0.1132 | 0.1320 | 0.1320 | 100,789,964 |
|
Aug 18, 2026
|
0.1090 | 0.1400 | 0.1042 | 0.1318 | 0.1318 | 110,716,018 |
|
Aug 17, 2026
|
0.0801 | 0.1600 | 0.0801 | 0.0950 | 0.0950 | 88,125,102 |
|
Aug 14, 2026
|
0.0630 | 0.0790 | 0.0570 | 0.0765 | 0.0765 | 133,313,083 |
|
Aug 13, 2026
|
0.0420 | 0.0595 | 0.0410 | 0.0568 | 0.0568 | 113,207,648 |
|
Aug 12, 2026
|
0.0258 | 0.0381 | 0.0257 | 0.0375 | 0.0375 | 38,793,409 |
|
Aug 11, 2026
|
0.0304 | 0.0305 | 0.0267 | 0.0273 | 0.0273 | 12,188,695 |
|
Aug 10, 2026
|
0.0350 | 0.0395 | 0.0284 | 0.0307 | 0.0307 | 47,281,449 |
|
Aug 7, 2026
|
0.0342 | 0.0358 | 0.0306 | 0.0318 | 0.0318 | 24,855,595 |
|
Aug 6, 2026
|
0.0436 | 0.0480 | 0.0360 | 0.0360 | 0.0360 | 32,610,598 |
|
Aug 5, 2026
|
0.0440 | 0.0540 | 0.0391 | 0.0445 | 0.0445 | 52,553,751 |
|
Aug 4, 2026
|
0.0450 | 0.0650 | 0.0352 | 0.0408 | 0.0408 | 122,628,864 |
|
Aug 3, 2026
|
0.0075 | 0.0441 | 0.0074 | 0.0400 | 0.0400 | 122,341,767 |
|
Jul 31, 2026
|
0.0140 | 0.0140 | 0.0042 | 0.0064 | 0.0064 | 42,157,461 |
|
Jul 30, 2026
|
0.0153 | 0.0153 | 0.0153 | 0.0153 | 0.0153 | - |
|
Jul 29, 2026
|
0.0153 | 0.0153 | 0.0153 | 0.0153 | 0.0153 | - |
|
Jul 28, 2026
|
0.0153 | 0.0153 | 0.0153 | 0.0153 | 0.0153 | - |
|
Jul 27, 2026
|
0.0153 | 0.0153 | 0.0153 | 0.0153 | 0.0153 | - |
|
Jul 24, 2026
|
0.0153 | 0.0153 | 0.0153 | 0.0153 | 0.0153 | - |
|
Jul 23, 2026
|
0.0153 | 0.0153 | 0.0153 | 0.0153 | 0.0153 | - |
|
Jul 22, 2026
|
0.0153 | 0.0153 | 0.0153 | 0.0153 | 0.0153 | - |
|
Jul 21, 2026
|
0.0153 | 0.0153 | 0.0153 | 0.0153 | 0.0153 | - |
|
Jul 20, 2026
|
0.0153 | 0.0153 | 0.0153 | 0.0153 | 0.0153 | - |
|
Jul 17, 2026
|
0.0153 | 0.0153 | 0.0153 | 0.0153 | 0.0153 | - |
|
Jul 16, 2026
|
0.0153 | 0.0153 | 0.0153 | 0.0153 | 0.0153 | - |
|
Jul 15, 2026
|
0.0153 | 0.0153 | 0.0153 | 0.0153 | 0.0153 | - |
|
Jul 14, 2026
|
0.0153 | 0.0153 | 0.0153 | 0.0153 | 0.0153 | - |
|
Jul 13, 2026
|
0.0153 | 0.0153 | 0.0153 | 0.0153 | 0.0153 | - |
|
Jul 10, 2026
|
0.0153 | 0.0153 | 0.0153 | 0.0153 | 0.0153 | - |
|
Jul 9, 2026
|
0.0153 | 0.0153 | 0.0153 | 0.0153 | 0.0153 | - |
|
Jul 8, 2026
|
0.0153 | 0.0153 | 0.0153 | 0.0153 | 0.0153 | - |
|
Jul 7, 2026
|
0.0153 | 0.0153 | 0.0153 | 0.0153 | 0.0153 | - |
|
Jul 6, 2026
|
0.0153 | 0.0153 | 0.0153 | 0.0153 | 0.0153 | - |
|
Jul 3, 2026
|
0.0153 | 0.0153 | 0.0153 | 0.0153 | 0.0153 | - |
|
Jul 2, 2026
|
0.0153 | 0.0153 | 0.0153 | 0.0153 | 0.0153 | - |
|
Jul 1, 2026
|
0.0153 | 0.0153 | 0.0153 | 0.0153 | 0.0153 | - |
|
Jun 30, 2026
|
0.0153 | 0.0153 | 0.0153 | 0.0153 | 0.0153 | - |
|
Jun 29, 2026
|
0.0153 | 0.0153 | 0.0153 | 0.0153 | 0.0153 | - |
|
Jun 26, 2026
|
0.0153 | 0.0153 | 0.0153 | 0.0153 | 0.0153 | - |
|
Jun 25, 2026
|
0.0153 | 0.0153 | 0.0153 | 0.0153 | 0.0153 | - |
|
Jun 24, 2026
|
0.0153 | 0.0153 | 0.0153 | 0.0153 | 0.0153 | - |
|
Jun 23, 2026
|
0.0153 | 0.0153 | 0.0153 | 0.0153 | 0.0153 | - |
|
Jun 22, 2026
|
0.0153 | 0.0153 | 0.0153 | 0.0153 | 0.0153 | - |
|
Jun 19, 2026
|
0.0153 | 0.0153 | 0.0153 | 0.0153 | 0.0153 | - |
|
Jun 18, 2026
|
0.0153 | 0.0153 | 0.0153 | 0.0153 | 0.0153 | - |
|
Jun 17, 2026
|
0.0153 | 0.0153 | 0.0153 | 0.0153 | 0.0153 | - |
|
Jun 16, 2026
|
0.0153 | 0.0153 | 0.0153 | 0.0153 | 0.0153 | - |
|
Jun 15, 2026
|
0.0153 | 0.0153 | 0.0153 | 0.0153 | 0.0153 | - |
|
Jun 12, 2026
|
0.0165 | 0.0168 | 0.0153 | 0.0153 | 0.0153 | 1,911,913 |
|
Jun 11, 2026
|
0.0185 | 0.0185 | 0.0157 | 0.0165 | 0.0165 | 6,726,200 |
|
Jun 10, 2026
|
0.0192 | 0.0194 | 0.0156 | 0.0178 | 0.0178 | 3,971,604 |
|
Jun 9, 2026
|
0.0210 | 0.0213 | 0.0190 | 0.0190 | 0.0190 | 2,966,110 |
|
Jun 8, 2026
|
0.0190 | 0.0190 | 0.0187 | 0.0188 | 0.0188 | 644,114 |
|
Jun 5, 2026
|
0.0188 | 0.0199 | 0.0188 | 0.0189 | 0.0189 | 579,950 |
|
Jun 4, 2026
|
0.0190 | 0.0192 | 0.0187 | 0.0188 | 0.0188 | 439,208 |
|
Jun 3, 2026
|
0.0204 | 0.0204 | 0.0187 | 0.0190 | 0.0190 | 1,455,160 |
|
Jun 2, 2026
|
0.0210 | 0.0214 | 0.0195 | 0.0197 | 0.0197 | 6,431,780 |
|
Jun 1, 2026
|
0.0193 | 0.0195 | 0.0186 | 0.0186 | 0.0186 | 1,720,588 |
|
May 29, 2026
|
0.0198 | 0.0205 | 0.0198 | 0.0200 | 0.0200 | 458,969 |
|
May 28, 2026
|
0.0189 | 0.0205 | 0.0188 | 0.0200 | 0.0200 | 1,457,333 |
|
May 27, 2026
|
0.0216 | 0.0216 | 0.0197 | 0.0200 | 0.0200 | 2,448,034 |
|
May 26, 2026
|
0.0208 | 0.0220 | 0.0198 | 0.0212 | 0.0212 | 3,039,254 |
|
May 25, 2026
|
0.0199 | 0.0208 | 0.0190 | 0.0205 | 0.0205 | 1,504,530 |
|
May 22, 2026
|
0.0189 | 0.0193 | 0.0184 | 0.0189 | 0.0189 | 2,160,484 |
|
May 21, 2026
|
0.0183 | 0.0190 | 0.0183 | 0.0186 | 0.0186 | 1,964,340 |
|
May 20, 2026
|
0.0200 | 0.0200 | 0.0180 | 0.0189 | 0.0189 | 2,925,986 |
|
May 19, 2026
|
0.0195 | 0.0210 | 0.0188 | 0.0198 | 0.0198 | 3,796,407 |
|
May 18, 2026
|
0.0207 | 0.0207 | 0.0196 | 0.0200 | 0.0200 | 2,993,041 |
|
May 15, 2026
|
0.0210 | 0.0233 | 0.0205 | 0.0208 | 0.0208 | 8,368,634 |
|
May 14, 2026
|
0.0201 | 0.0233 | 0.0196 | 0.0215 | 0.0215 | 7,601,471 |
|
May 13, 2026
|
0.0210 | 0.0213 | 0.0196 | 0.0201 | 0.0201 | 4,460,517 |
|
May 12, 2026
|
0.0238 | 0.0247 | 0.0206 | 0.0210 | 0.0210 | 6,345,898 |
|
May 11, 2026
|
0.0210 | 0.0258 | 0.0210 | 0.0234 | 0.0234 | 17,621,660 |
|
May 8, 2026
|
0.0210 | 0.0236 | 0.0206 | 0.0210 | 0.0210 | 5,567,780 |
|
May 7, 2026
|
0.0210 | 0.0229 | 0.0200 | 0.0209 | 0.0209 | 3,925,913 |
|
May 6, 2026
|
0.0177 | 0.0230 | 0.0177 | 0.0210 | 0.0210 | 8,814,786 |
|
May 5, 2026
|
0.0178 | 0.0200 | 0.0176 | 0.0176 | 0.0176 | 6,087,622 |
|
May 4, 2026
|
0.0209 | 0.0209 | 0.0176 | 0.0178 | 0.0178 | 4,212,489 |
|
Apr 30, 2026
|
0.0232 | 0.0232 | 0.0200 | 0.0209 | 0.0209 | 7,557,953 |
|
Apr 29, 2026
|
0.0260 | 0.0296 | 0.0229 | 0.0240 | 0.0240 | 7,544,502 |
|
Apr 28, 2026
|
0.0280 | 0.0338 | 0.0240 | 0.0261 | 0.0261 | 21,300,244 |
|
Apr 27, 2026
|
0.0228 | 0.0327 | 0.0213 | 0.0266 | 0.0266 | 26,858,814 |
|
Apr 24, 2026
|
0.0229 | 0.0290 | 0.0199 | 0.0218 | 0.0218 | 23,027,936 |
|
Apr 23, 2026
|
0.0164 | 0.0263 | 0.0161 | 0.0228 | 0.0228 | 14,589,495 |
|
Apr 22, 2026
|
0.0160 | 0.0162 | 0.0158 | 0.0160 | 0.0160 | 1,025,407 |
|
Apr 21, 2026
|
0.0162 | 0.0168 | 0.0161 | 0.0162 | 0.0162 | 1,151,835 |
|
Apr 20, 2026
|
0.0169 | 0.0174 | 0.0162 | 0.0162 | 0.0162 | 1,164,377 |
|
Apr 17, 2026
|
0.0174 | 0.0174 | 0.0164 | 0.0170 | 0.0170 | 1,736,308 |
|
Apr 16, 2026
|
0.0168 | 0.0186 | 0.0166 | 0.0174 | 0.0174 | 3,917,265 |
|
Apr 15, 2026
|
0.0165 | 0.0167 | 0.0161 | 0.0166 | 0.0166 | 1,983,690 |
|
Apr 14, 2026
|
0.0165 | 0.0171 | 0.0162 | 0.0170 | 0.0170 | 1,810,903 |
|
Apr 13, 2026
|
0.0169 | 0.0179 | 0.0161 | 0.0170 | 0.0170 | 3,295,914 |
|
Apr 10, 2026
|
0.0174 | 0.0174 | 0.0163 | 0.0168 | 0.0168 | 913,767 |
|
Apr 9, 2026
|
0.0178 | 0.0178 | 0.0161 | 0.0165 | 0.0165 | 2,001,288 |
|
Apr 8, 2026
|
0.0163 | 0.0186 | 0.0155 | 0.0178 | 0.0178 | 2,695,856 |
|
Apr 7, 2026
|
0.0171 | 0.0173 | 0.0153 | 0.0160 | 0.0160 | 3,646,108 |
|
Apr 2, 2026
|
0.0178 | 0.0192 | 0.0162 | 0.0171 | 0.0171 | 4,849,354 |
|
Apr 1, 2026
|
0.0180 | 0.0182 | 0.0168 | 0.0168 | 0.0168 | 3,918,364 |
|
Mar 31, 2026
|
0.0205 | 0.0205 | 0.0169 | 0.0180 | 0.0180 | 2,952,433 |
|
Mar 30, 2026
|
0.0201 | 0.0209 | 0.0190 | 0.0195 | 0.0195 | 1,401,680 |
|
Mar 27, 2026
|
0.0230 | 0.0240 | 0.0176 | 0.0209 | 0.0209 | 2,881,055 |
|
Mar 26, 2026
|
0.0252 | 0.0258 | 0.0230 | 0.0230 | 0.0230 | 1,356,239 |
|
Mar 25, 2026
|
0.0258 | 0.0264 | 0.0240 | 0.0250 | 0.0250 | 1,352,182 |
|
Mar 24, 2026
|
0.0285 | 0.0309 | 0.0250 | 0.0257 | 0.0257 | 4,566,195 |
|
Mar 23, 2026
|
0.0255 | 0.0283 | 0.0252 | 0.0279 | 0.0279 | 816,161 |
|
Mar 20, 2026
|
0.0280 | 0.0280 | 0.0250 | 0.0255 | 0.0255 | 2,481,878 |
|
Mar 19, 2026
|
0.0290 | 0.0300 | 0.0266 | 0.0270 | 0.0270 | 3,935,683 |
|
Mar 18, 2026
|
0.0286 | 0.0309 | 0.0286 | 0.0300 | 0.0300 | 1,796,730 |
|
Mar 17, 2026
|
0.0291 | 0.0331 | 0.0283 | 0.0290 | 0.0290 | 4,192,129 |
|
Mar 16, 2026
|
0.0329 | 0.0329 | 0.0293 | 0.0296 | 0.0296 | 3,253,977 |
|
Mar 13, 2026
|
0.0330 | 0.0353 | 0.0314 | 0.0323 | 0.0323 | 7,875,502 |
|
Mar 12, 2026
|
0.0327 | 0.0338 | 0.0306 | 0.0324 | 0.0324 | 8,033,768 |
|
Mar 11, 2026
|
0.0339 | 0.0374 | 0.0303 | 0.0320 | 0.0320 | 27,581,968 |
|
Mar 10, 2026
|
0.0455 | 0.0455 | 0.0410 | 0.0449 | 0.0449 | 385,079 |
|
Mar 9, 2026
|
0.0460 | 0.0470 | 0.0435 | 0.0455 | 0.0455 | 533,352 |
|
Mar 6, 2026
|
0.0472 | 0.0479 | 0.0437 | 0.0440 | 0.0440 | 317,148 |
|
Mar 5, 2026
|
0.0500 | 0.0500 | 0.0421 | 0.0470 | 0.0470 | 666,858 |
|
Mar 4, 2026
|
0.0500 | 0.0525 | 0.0484 | 0.0495 | 0.0495 | 182,332 |
|
Mar 3, 2026
|
0.0490 | 0.0525 | 0.0482 | 0.0500 | 0.0500 | 295,490 |
|
Mar 2, 2026
|
0.0525 | 0.0529 | 0.0490 | 0.0499 | 0.0499 | 547,314 |
|
Feb 27, 2026
|
0.0569 | 0.0569 | 0.0520 | 0.0521 | 0.0521 | 394,286 |
|
Feb 26, 2026
|
0.0534 | 0.0582 | 0.0516 | 0.0570 | 0.0570 | 1,318,853 |
|
Feb 25, 2026
|
0.0543 | 0.0543 | 0.0515 | 0.0515 | 0.0515 | 162,985 |
|
Feb 24, 2026
|
0.0537 | 0.0550 | 0.0512 | 0.0514 | 0.0514 | 338,236 |
|
Feb 23, 2026
|
0.0560 | 0.0560 | 0.0513 | 0.0537 | 0.0537 | 467,533 |
|
Feb 20, 2026
|
0.0560 | 0.0560 | 0.0541 | 0.0542 | 0.0542 | 215,780 |
|
Feb 19, 2026
|
0.0547 | 0.0566 | 0.0540 | 0.0555 | 0.0555 | 228,836 |
|
Feb 18, 2026
|
0.0560 | 0.0575 | 0.0535 | 0.0546 | 0.0546 | 715,249 |
|
Feb 17, 2026
|
0.0570 | 0.0585 | 0.0569 | 0.0569 | 0.0569 | 143,483 |
|
Feb 16, 2026
|
0.0575 | 0.0592 | 0.0567 | 0.0580 | 0.0580 | 426,737 |
|
Feb 13, 2026
|
0.0584 | 0.0584 | 0.0561 | 0.0565 | 0.0565 | 349,280 |
|
Feb 12, 2026
|
0.0575 | 0.0575 | 0.0550 | 0.0560 | 0.0560 | 220,420 |
|
Feb 11, 2026
|
0.0578 | 0.0586 | 0.0550 | 0.0573 | 0.0573 | 772,679 |
|
Feb 10, 2026
|
0.0592 | 0.0595 | 0.0570 | 0.0585 | 0.0585 | 471,800 |
|
Feb 9, 2026
|
0.0600 | 0.0600 | 0.0570 | 0.0570 | 0.0570 | 336,351 |
|
Feb 6, 2026
|
0.0599 | 0.0599 | 0.0575 | 0.0581 | 0.0581 | 581,403 |
|
Feb 5, 2026
|
0.0590 | 0.0600 | 0.0588 | 0.0599 | 0.0599 | 253,133 |
|
Feb 4, 2026
|
0.0600 | 0.0605 | 0.0591 | 0.0602 | 0.0602 | 574,898 |
|
Feb 3, 2026
|
0.0600 | 0.0614 | 0.0588 | 0.0599 | 0.0599 | 968,026 |
|
Feb 2, 2026
|
0.0650 | 0.0650 | 0.0581 | 0.0604 | 0.0604 | 1,717,237 |
|
Jan 30, 2026
|
0.0660 | 0.0688 | 0.0611 | 0.0631 | 0.0631 | 1,747,073 |
|
Jan 29, 2026
|
0.0770 | 0.0793 | 0.0625 | 0.0669 | 0.0669 | 4,090,023 |
|
Jan 28, 2026
|
0.0698 | 0.1098 | 0.0698 | 0.0770 | 0.0770 | 21,133,836 |
|
Jan 27, 2026
|
0.0602 | 0.0602 | 0.0567 | 0.0586 | 0.0586 | 207,091 |
|
Jan 26, 2026
|
0.0600 | 0.0605 | 0.0586 | 0.0600 | 0.0600 | 106,481 |
|
Jan 23, 2026
|
0.0610 | 0.0610 | 0.0586 | 0.0600 | 0.0600 | 83,419 |
|
Jan 22, 2026
|
0.0585 | 0.0610 | 0.0585 | 0.0590 | 0.0590 | 57,516 |
|
Jan 21, 2026
|
0.0610 | 0.0610 | 0.0585 | 0.0599 | 0.0599 | 67,519 |
|
Jan 20, 2026
|
0.0630 | 0.0630 | 0.0580 | 0.0582 | 0.0582 | 207,880 |
|
Jan 19, 2026
|
0.0636 | 0.0636 | 0.0590 | 0.0599 | 0.0599 | 330,704 |
|
Jan 16, 2026
|
0.0624 | 0.0625 | 0.0600 | 0.0605 | 0.0605 | 333,028 |
|
Jan 15, 2026
|
0.0622 | 0.0627 | 0.0610 | 0.0616 | 0.0616 | 385,380 |
|
Jan 14, 2026
|
0.0600 | 0.0636 | 0.0600 | 0.0622 | 0.0622 | 586,877 |
|
Jan 13, 2026
|
0.0638 | 0.0638 | 0.0606 | 0.0625 | 0.0625 | 283,451 |
|
Jan 12, 2026
|
0.0638 | 0.0638 | 0.0610 | 0.0632 | 0.0632 | 304,439 |
|
Jan 9, 2026
|
0.0628 | 0.0650 | 0.0603 | 0.0638 | 0.0638 | 176,775 |
|
Jan 8, 2026
|
0.0622 | 0.0622 | 0.0607 | 0.0611 | 0.0611 | 85,469 |
|
Jan 7, 2026
|
0.0628 | 0.0628 | 0.0608 | 0.0608 | 0.0608 | 144,731 |
|
Jan 6, 2026
|
0.0607 | 0.0647 | 0.0607 | 0.0620 | 0.0620 | 213,701 |
|
Jan 5, 2026
|
0.0670 | 0.0670 | 0.0607 | 0.0607 | 0.0607 | 132,041 |
|
Jan 2, 2026
|
0.0660 | 0.0660 | 0.0550 | 0.0623 | 0.0623 | 656,216 |
|
Dec 31, 2025
|
0.0695 | 0.0695 | 0.0656 | 0.0661 | 0.0661 | 59,098 |
|
Dec 30, 2025
|
0.0700 | 0.0700 | 0.0650 | 0.0653 | 0.0653 | 489,456 |
|
Dec 29, 2025
|
0.0710 | 0.0742 | 0.0690 | 0.0700 | 0.0700 | 168,089 |
|
Dec 24, 2025
|
0.0740 | 0.0740 | 0.0693 | 0.0710 | 0.0710 | 67,557 |
|
Dec 23, 2025
|
0.0748 | 0.0748 | 0.0691 | 0.0691 | 0.0691 | 204,616 |
|
Dec 22, 2025
|
0.0700 | 0.0749 | 0.0691 | 0.0700 | 0.0700 | 196,389 |
|
Dec 19, 2025
|
0.0779 | 0.0786 | 0.0673 | 0.0689 | 0.0689 | 725,424 |
|
Dec 18, 2025
|
0.0790 | 0.0790 | 0.0752 | 0.0752 | 0.0752 | 176,639 |
|
Dec 17, 2025
|
0.0780 | 0.0800 | 0.0759 | 0.0789 | 0.0789 | 183,121 |
|
Dec 16, 2025
|
0.0835 | 0.0835 | 0.0791 | 0.0791 | 0.0791 | 172,712 |
|
Dec 15, 2025
|
0.0835 | 0.0835 | 0.0791 | 0.0809 | 0.0809 | 73,582 |
|
Dec 12, 2025
|
0.0810 | 0.0837 | 0.0791 | 0.0801 | 0.0801 | 102,485 |
|
Dec 11, 2025
|
0.0786 | 0.0820 | 0.0786 | 0.0800 | 0.0800 | 45,925 |
|
Dec 10, 2025
|
0.0815 | 0.0820 | 0.0790 | 0.0800 | 0.0800 | 54,567 |
|
Dec 9, 2025
|
0.0807 | 0.0815 | 0.0770 | 0.0814 | 0.0814 | 138,285 |
|
Dec 8, 2025
|
0.0807 | 0.0807 | 0.0780 | 0.0804 | 0.0804 | 72,438 |
|
Dec 5, 2025
|
0.0817 | 0.0817 | 0.0750 | 0.0780 | 0.0780 | 390,622 |
|
Dec 4, 2025
|
0.0800 | 0.0817 | 0.0800 | 0.0800 | 0.0800 | 119,804 |
|
Dec 3, 2025
|
0.0806 | 0.0836 | 0.0800 | 0.0804 | 0.0804 | 298,379 |
|
Dec 2, 2025
|
0.0850 | 0.0850 | 0.0806 | 0.0814 | 0.0814 | 129,216 |
|
Dec 1, 2025
|
0.0860 | 0.0860 | 0.0820 | 0.0848 | 0.0848 | 93,080 |
|
Nov 28, 2025
|
0.0840 | 0.0850 | 0.0813 | 0.0844 | 0.0844 | 126,606 |
|
Nov 27, 2025
|
0.0832 | 0.0855 | 0.0811 | 0.0813 | 0.0813 | 177,868 |
|
Nov 26, 2025
|
0.0800 | 0.0843 | 0.0800 | 0.0805 | 0.0805 | 62,027 |
|
Nov 25, 2025
|
0.0805 | 0.0840 | 0.0800 | 0.0800 | 0.0800 | 64,983 |
|
Nov 24, 2025
|
0.0845 | 0.0845 | 0.0800 | 0.0800 | 0.0800 | 36,432 |
|
Nov 21, 2025
|
0.0800 | 0.0844 | 0.0800 | 0.0800 | 0.0800 | 140,208 |
|
Nov 20, 2025
|
0.0795 | 0.0800 | 0.0760 | 0.0795 | 0.0795 | 141,555 |
|
Nov 19, 2025
|
0.0857 | 0.0857 | 0.0780 | 0.0798 | 0.0798 | 224,153 |
|
Nov 18, 2025
|
0.0860 | 0.0870 | 0.0800 | 0.0830 | 0.0830 | 189,767 |
|
Nov 17, 2025
|
0.0850 | 0.0880 | 0.0756 | 0.0850 | 0.0850 | 259,792 |
|
Nov 14, 2025
|
0.0810 | 0.0849 | 0.0666 | 0.0838 | 0.0838 | 614,451 |
|
Nov 13, 2025
|
0.1048 | 0.1056 | 0.0761 | 0.0800 | 0.0800 | 1,164,409 |
|
Nov 12, 2025
|
0.1050 | 0.1060 | 0.0940 | 0.0940 | 0.0940 | 469,272 |
|
Nov 11, 2025
|
0.1050 | 0.1098 | 0.1010 | 0.1048 | 0.1048 | 116,480 |
|
Nov 10, 2025
|
0.1004 | 0.1056 | 0.1000 | 0.1002 | 0.1002 | 210,028 |
|
Nov 7, 2025
|
0.1046 | 0.1074 | 0.1000 | 0.1020 | 0.1020 | 352,070 |
|
Nov 6, 2025
|
0.1098 | 0.1100 | 0.1050 | 0.1050 | 0.1050 | 298,295 |
|
Nov 5, 2025
|
0.1144 | 0.1144 | 0.1044 | 0.1098 | 0.1098 | 179,603 |
|
Nov 4, 2025
|
0.1150 | 0.1150 | 0.1042 | 0.1050 | 0.1050 | 88,962 |
|
Nov 3, 2025
|
0.1200 | 0.1200 | 0.1064 | 0.1064 | 0.1064 | 198,368 |
