Biosynex (ALBIO)
EU
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.052 | -3.30368487929 | 1.574 | 1.614 | 1.5 | 6760 | 1.54590462 | DE |
| 4 | 0.314 | 25.9933774834 | 1.208 | 1.98 | 1.182 | 29834 | 1.60946854 | DE |
| 12 | 0.3 | 24.5499181669 | 1.222 | 2.77 | 1.054 | 37051 | 1.4891236 | DE |
| 26 | -2.773 | -64.5634458673 | 4.295 | 4.68 | 1.054 | 22943 | 1.74679227 | DE |
| 52 | -3.353 | -68.7794871795 | 4.875 | 6.92 | 1.054 | 18198 | 2.98733303 | DE |
| 156 | -16.708 | -91.65112452 | 18.23 | 21.84 | 1.054 | 16805 | 10.62275271 | DE |
| 260 | -2.458 | -61.7587939698 | 3.98 | 30.38 | 1.054 | 68983 | 16.25082169 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742578200 | 1.522 | 0.02 | 1.33 | 1.502 | 1.548 | 1.5 | 6655 |
| 1742491800 | 1.502 | -0.02 | -1.31 | 1.512 | 1.548 | 1.5 | 4647 |
| 1742405400 | 1.522 | -0.05 | -3.06 | 1.55 | 1.592 | 1.5 | 13239 |
| 1742319000 | 1.57 | -0.01 | -0.51 | 1.576 | 1.58 | 1.564 | 4516 |
| 1742232600 | 1.578 | -0.02 | -1.25 | 1.574 | 1.596 | 1.54 | 9105 |
| 1741973400 | 1.598 | 0.02 | 1.14 | 1.574 | 1.614 | 1.574 | 2293 |
| 1741887000 | 1.58 | -0.04 | -2.35 | 1.614 | 1.614 | 1.58 | 4920 |
| 1741800600 | 1.618 | 0 | 0.12 | 1.6 | 1.62 | 1.6 | 9680 |
| 1741714200 | 1.616 | -0 | -0.25 | 1.6 | 1.6379999 | 1.6 | 11826 |
| 1741627800 | 1.62 | 0.01 | 0.50 | 1.62 | 1.68 | 1.6 | 12493 |
| 1741368600 | 1.612 | -0.08 | -4.50 | 1.688 | 1.688 | 1.6 | 11919 |
| 1741282200 | 1.688 | -0.06 | -3.21 | 1.744 | 1.744 | 1.574 | 45905 |
| 1741195800 | 1.744 | 0.06 | 3.56 | 1.736 | 1.82 | 1.7 | 36253 |
| 1741109400 | 1.684 | -0.19 | -9.95 | 1.87 | 1.88 | 1.62 | 52905 |
| 1741023000 | 1.87 | 0.39 | 26.01 | 1.526 | 1.98 | 1.504 | 153630 |
| 1740763800 | 1.484 | -0.03 | -2.11 | 1.3819999 | 1.49 | 1.35 | 42415 |
| 1740677400 | 1.516 | 0.25 | 19.37 | 1.264 | 1.526 | 1.262 | 68511 |
| 1740591000 | 1.27 | 0.02 | 1.93 | 1.28 | 1.29 | 1.26 | 39649 |
| 1740504600 | 1.246 | -0.03 | -2.35 | 1.238 | 1.27 | 1.22 | 9589 |
| 1740418200 | 1.276 | 0.09 | 7.23 | 1.21 | 1.298 | 1.208 | 54624 |
| 1740159000 | 1.19 | -0.02 | -1.98 | 1.208 | 1.21 | 1.182 | 8566 |
| 1740072600 | 1.214 | 0.03 | 2.88 | 1.196 | 1.216 | 1.178 | 20717 |
| 1739986200 | 1.18 | 0.02 | 1.55 | 1.198 | 1.198 | 1.168 | 9652 |
| 1739899800 | 1.162 | 0.01 | 1.22 | 1.168 | 1.198 | 1.152 | 25484 |
| 1739813400 | 1.148 | -0.11 | -8.89 | 1.26 | 1.26 | 1.094 | 211759 |
| 1739554200 | 1.26 | -0.02 | -1.87 | 1.2 | 1.26 | 1.08 | 156928 |
| 1739467800 | 1.284 | 0.06 | 5.25 | 1.25 | 1.47 | 1.206 | 114787 |
| 1739381400 | 1.22 | 0.07 | 6.09 | 1.15 | 1.258 | 1.072 | 119259 |
| 1739295000 | 1.15 | -0.02 | -1.37 | 1.196 | 1.196 | 1.15 | 27471 |
| 1739208600 | 1.166 | -0.01 | -1.19 | 1.19 | 1.196 | 1.162 | 5168 |
| 1738949400 | 1.18 | 0.03 | 2.43 | 1.152 | 1.18 | 1.152 | 12700 |
| 1738863000 | 1.152 | 0.02 | 1.95 | 1.18 | 1.188 | 1.1299999 | 16604 |
| 1738776600 | 1.1299999 | 0.03 | 2.54 | 1.12 | 1.18 | 1.114 | 25029 |
| 1738690200 | 1.102 | -0.04 | -3.16 | 1.054 | 1.158 | 1.054 | 35842 |
| 1738603800 | 1.1379999 | -0.12 | -9.54 | 1.25 | 1.25 | 1.1259999 | 75282 |
| 1738344600 | 1.258 | -0.01 | -0.47 | 1.268 | 1.268 | 1.212 | 49414 |
| 1738258200 | 1.264 | 0.17 | 15.96 | 1.18 | 1.278 | 1.152 | 43609 |
| 1738171800 | 1.09 | -0.03 | -2.85 | 1.12 | 1.176 | 1.08 | 37354 |
| 1738085400 | 1.122 | -0.15 | -11.65 | 1.072 | 1.154 | 1.07 | 40297 |
| 1737999000 | 1.27 | -0.22 | -14.65 | 1.48 | 1.48 | 1.204 | 47562 |
| 1737739800 | 1.488 | -0.53 | -26.34 | 1.5 | 1.5 | 1.4 | 24290 |
| 1737653400 | 2.02 | 0 | 0.00 | 2.02 | 2.02 | 2.02 | 0 |
| 1737567000 | 2.02 | 0 | 0.00 | 2.02 | 2.02 | 2.02 | 0 |
| 1737480600 | 2.02 | -0.1 | -4.49 | 2.115 | 2.115 | 1.952 | 6673 |
| 1737394200 | 2.115 | 0.07 | 3.42 | 2.05 | 2.12 | 2.045 | 2825 |
| 1737135000 | 2.045 | -0.06 | -2.62 | 2.1 | 2.12 | 2.0299999 | 1835 |
| 1737048600 | 2.1 | 0.14 | 7.14 | 1.95 | 2.11 | 1.946 | 9247 |
| 1736962200 | 1.96 | -0.24 | -10.91 | 2.175 | 2.19 | 1.88 | 26173 |
| 1736875800 | 2.2 | 0.22 | 11.11 | 2.025 | 2.31 | 2.025 | 34304 |
| 1736789400 | 1.98 | -0.13 | -6.16 | 2.09 | 2.105 | 1.95 | 12154 |
| 1736530200 | 2.11 | -0.07 | -2.99 | 2.19 | 2.19 | 2.11 | 4324 |
| 1736443800 | 2.175 | 0.07 | 3.57 | 2.06 | 2.2 | 2.06 | 15924 |
| 1736357400 | 2.1 | -0.04 | -1.64 | 2.14 | 2.14 | 2.06 | 9217 |
| 1736271000 | 2.1349999 | -0.17 | -7.38 | 1.96 | 2.265 | 1.952 | 52610 |
| 1736184600 | 2.305 | -0.2 | -7.80 | 2.57 | 2.77 | 2.305 | 67009 |
| 1735925400 | 2.5 | 0.56 | 28.73 | 2.2 | 2.6 | 2.055 | 50707 |
| 1735839000 | 1.942 | 0.22 | 12.91 | 1.958 | 1.962 | 1.88 | 49873 |
| 1735666200 | 1.72 | 0.25 | 17.17 | 1.44 | 1.9 | 1.432 | 33984 |
| 1735579800 | 1.468 | 0.17 | 12.75 | 1.302 | 1.5 | 1.302 | 20101 |
| 1735320600 | 1.302 | 0.06 | 5.00 | 1.222 | 1.328 | 1.222 | 19069 |
| 1735061400 | 1.24 | -0.05 | -3.88 | 1.2 | 1.286 | 1.2 | 6298 |
| 1734975000 | 1.29 | -0.01 | -0.46 | 1.32 | 1.4 | 1.23 | 15928 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
