NFL Biosciences SAS historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-06	2.180	2.225	2.120	2.185	2.185	12,058
2024-09-05	2.260	2.270	2.145	2.175	2.175	86,107
2024-09-04	2.280	2.290	2.200	2.250	2.250	33,825
2024-09-03	2.280	2.375	2.225	2.290	2.290	47,442
2024-09-02	2.175	2.325	2.100	2.285	2.285	78,012
2024-08-30	2.200	2.215	2.120	2.175	2.175	14,075
2024-08-29	2.160	2.195	2.130	2.165	2.165	9,299
2024-08-28	2.220	2.220	2.170	2.170	2.170	3,453
2024-08-27	2.160	2.220	2.140	2.220	2.220	16,888
2024-08-26	2.085	2.230	2.080	2.140	2.140	32,614
2024-08-23	2.000	2.115	2.000	2.090	2.090	32,654
2024-08-22	2.060	2.060	1.980	2.020	2.020	33,427
2024-08-21	2.065	2.065	2.015	2.035	2.035	7,393
2024-08-20	2.015	2.080	2.015	2.065	2.065	33,096
2024-08-19	2.065	2.110	2.020	2.075	2.075	35,852
2024-08-16	2.135	2.135	2.070	2.100	2.100	13,842
2024-08-15	2.140	2.140	2.080	2.135	2.135	9,818
2024-08-14	2.100	2.175	2.070	2.140	2.140	17,184
2024-08-13	2.140	2.140	2.080	2.115	2.115	10,839
2024-08-12	2.030	2.115	2.030	2.115	2.115	26,016
2024-08-09	2.155	2.160	2.085	2.090	2.090	6,308
2024-08-08	2.120	2.155	2.060	2.140	2.140	12,685
2024-08-07	2.120	2.245	2.100	2.130	2.130	26,067
2024-08-06	2.045	2.120	2.000	2.120	2.120	16,776
2024-08-05	2.100	2.155	2.000	2.035	2.035	94,303
2024-08-02	2.260	2.320	2.200	2.210	2.210	29,402
2024-08-01	2.360	2.400	2.250	2.280	2.280	26,692
2024-07-31	2.380	2.400	2.240	2.360	2.360	26,694
2024-07-30	2.175	2.390	2.175	2.370	2.370	41,310
2024-07-29	2.220	2.270	2.120	2.230	2.230	33,981
2024-07-26	2.280	2.285	2.220	2.230	2.230	20,397
2024-07-25	2.340	2.355	2.200	2.270	2.270	51,318
2024-07-24	2.330	2.350	2.290	2.340	2.340	13,884
2024-07-23	2.370	2.370	2.250	2.290	2.290	25,470
2024-07-22	2.340	2.405	2.200	2.330	2.330	73,906
2024-07-19	2.405	2.475	2.325	2.340	2.340	53,084
2024-07-18	2.375	2.520	2.250	2.490	2.490	106,218
2024-07-17	2.390	2.390	2.220	2.300	2.300	124,500
2024-07-16	2.510	2.520	2.210	2.400	2.400	193,113
2024-07-15	3.150	3.280	2.300	2.440	2.440	807,499
2024-07-12	2.900	2.900	2.790	2.790	2.790	55,500
2024-07-11	3.040	3.040	2.740	2.840	2.840	151,370
2024-07-10	2.975	3.090	2.970	3.000	3.000	63,627
2024-07-09	3.015	3.095	2.910	2.950	2.950	80,808
2024-07-08	2.660	3.095	2.610	3.000	3.000	192,138
2024-07-05	2.900	2.900	2.610	2.680	2.680	163,621
2024-07-04	2.580	2.970	2.580	2.900	2.900	221,894
2024-07-03	2.420	2.590	2.390	2.560	2.560	110,637
2024-07-02	2.420	2.465	2.365	2.410	2.410	49,920
2024-07-01	2.340	2.440	2.310	2.415	2.415	57,499
2024-06-28	2.285	2.330	2.200	2.210	2.210	51,194
2024-06-27	2.415	2.430	2.280	2.330	2.330	48,604
2024-06-26	2.420	2.460	2.380	2.415	2.415	38,823
2024-06-25	2.400	2.435	2.320	2.395	2.395	31,340
2024-06-24	2.420	2.500	2.260	2.430	2.430	96,146
2024-06-21	2.380	2.380	2.300	2.340	2.340	28,812
2024-06-20	2.290	2.380	2.175	2.365	2.365	50,952
2024-06-19	2.340	2.340	2.140	2.290	2.290	36,160
2024-06-18	2.170	2.400	2.170	2.340	2.340	51,852
2024-06-17	2.000	2.500	1.900	2.230	2.230	246,229

← NewerPage 10 of 22 · 1,285 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.