NFL Biosciences SAS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-14	2.200	2.220	2.000	2.060	2.060	167,760
2024-06-13	2.450	2.450	2.210	2.270	2.270	75,544
2024-06-12	2.530	2.565	2.365	2.460	2.460	29,621
2024-06-11	2.500	2.650	2.460	2.520	2.520	60,874
2024-06-10	2.590	2.590	2.470	2.490	2.490	33,241
2024-06-07	2.600	2.630	2.500	2.590	2.590	45,040
2024-06-06	2.410	2.665	2.340	2.540	2.540	74,389
2024-06-05	2.400	2.430	2.320	2.415	2.415	23,565
2024-06-04	2.460	2.495	2.375	2.420	2.420	18,385
2024-06-03	2.450	2.495	2.420	2.460	2.460	31,021
2024-05-31	2.395	2.440	2.335	2.435	2.435	40,683
2024-05-30	2.390	2.475	2.245	2.350	2.350	101,380
2024-05-29	2.675	2.680	2.420	2.420	2.420	121,143
2024-05-28	2.570	2.680	2.570	2.645	2.645	147,705
2024-05-27	2.315	2.530	2.315	2.530	2.530	171,104
2024-05-24	2.310	2.315	2.275	2.310	2.310	25,558
2024-05-23	2.230	2.320	2.230	2.290	2.290	120,001
2024-05-22	2.200	2.220	2.130	2.180	2.180	36,706
2024-05-21	2.350	2.410	2.160	2.210	2.210	142,298
2024-05-20	2.200	2.215	2.150	2.185	2.185	18,981
2024-05-17	2.125	2.250	2.125	2.180	2.180	100,536
2024-05-16	2.115	2.170	2.095	2.150	2.150	27,358
2024-05-15	2.075	2.145	2.040	2.115	2.115	34,316
2024-05-14	2.125	2.125	2.025	2.100	2.100	35,488
2024-05-13	2.060	2.175	2.050	2.125	2.125	94,242
2024-05-10	2.045	2.070	2.005	2.050	2.050	26,405
2024-05-09	2.000	2.055	1.984	2.045	2.045	21,530
2024-05-08	1.950	2.090	1.950	2.055	2.055	59,753
2024-05-07	1.796	1.936	1.784	1.936	1.936	27,772
2024-05-06	1.790	1.818	1.730	1.800	1.800	70,909
2024-05-03	1.782	1.888	1.782	1.790	1.790	70,586
2024-05-02	1.820	1.868	1.780	1.840	1.840	42,935
2024-04-30	1.892	1.900	1.780	1.840	1.840	43,502
2024-04-29	1.820	1.892	1.820	1.892	1.892	29,139
2024-04-26	1.972	2.000	1.780	1.820	1.820	118,183
2024-04-25	2.025	2.090	1.970	1.970	1.970	93,417
2024-04-24	2.190	2.200	2.050	2.060	2.060	85,859
2024-04-23	2.110	2.200	2.050	2.170	2.170	57,468
2024-04-22	2.045	2.140	1.978	2.085	2.085	37,072
2024-04-19	2.030	2.065	2.000	2.045	2.045	37,442
2024-04-18	1.972	2.155	1.972	2.030	2.030	95,136
2024-04-17	2.040	2.040	1.962	1.972	1.972	35,989
2024-04-16	1.996	2.050	1.960	2.050	2.050	31,149
2024-04-15	1.990	2.035	1.914	2.020	2.020	102,249
2024-04-12	2.070	2.145	1.984	1.992	1.992	783,650
2024-04-11	2.550	2.600	2.540	2.570	2.570	16,176
2024-04-10	2.625	2.650	2.555	2.570	2.570	20,970
2024-04-09	2.615	2.745	2.575	2.650	2.650	28,064
2024-04-08	2.650	2.650	2.500	2.590	2.590	34,054
2024-04-05	2.760	2.760	2.600	2.660	2.660	20,075
2024-04-04	2.780	2.780	2.720	2.760	2.760	8,741
2024-04-03	2.760	2.780	2.720	2.775	2.775	6,865
2024-04-02	2.820	2.845	2.705	2.760	2.760	14,262
2024-03-28	2.800	2.800	2.710	2.755	2.755	5,950
2024-03-27	2.820	2.820	2.700	2.775	2.775	18,364
2024-03-26	2.670	2.860	2.670	2.820	2.820	20,510
2024-03-25	2.850	2.850	2.580	2.740	2.740	60,607
2024-03-22	2.910	2.920	2.750	2.820	2.820	21,465
2024-03-21	3.040	3.040	2.800	2.910	2.910	30,727
2024-03-20	3.085	3.085	2.960	3.055	3.055	43,233

← NewerPage 11 of 22 · 1,281 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.