NFL Biosciences SAS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-19 | 2.930 | 3.090 | 2.880 | 3.060 | 3.060 | 59,896 |
| 2024-03-18 | 2.865 | 2.940 | 2.840 | 2.925 | 2.925 | 34,798 |
| 2024-03-15 | 2.880 | 2.880 | 2.620 | 2.840 | 2.840 | 115,373 |
| 2024-03-14 | 2.900 | 2.940 | 2.825 | 2.895 | 2.895 | 42,586 |
| 2024-03-13 | 2.980 | 2.980 | 2.820 | 2.855 | 2.855 | 141,089 |
| 2024-03-12 | 2.770 | 3.030 | 2.715 | 2.850 | 2.850 | 331,189 |
| 2024-03-11 | 2.375 | 2.620 | 2.375 | 2.620 | 2.620 | 85,995 |
| 2024-03-08 | 2.400 | 2.445 | 2.305 | 2.360 | 2.360 | 13,588 |
| 2024-03-07 | 2.525 | 2.535 | 2.310 | 2.425 | 2.425 | 30,396 |
| 2024-03-06 | 2.600 | 2.650 | 2.380 | 2.525 | 2.525 | 58,986 |
| 2024-03-05 | 2.250 | 2.600 | 2.250 | 2.565 | 2.565 | 102,387 |
| 2024-03-04 | 2.275 | 2.290 | 2.200 | 2.260 | 2.260 | 17,689 |
| 2024-03-01 | 2.065 | 2.400 | 2.030 | 2.220 | 2.220 | 65,831 |
| 2024-02-29 | 2.000 | 2.045 | 2.000 | 2.045 | 2.045 | 23,614 |
| 2024-02-28 | 2.070 | 2.070 | 1.986 | 2.030 | 2.030 | 22,976 |
| 2024-02-27 | 2.070 | 2.070 | 1.992 | 2.040 | 2.040 | 12,703 |
| 2024-02-26 | 2.030 | 2.065 | 2.000 | 2.055 | 2.055 | 17,314 |
| 2024-02-23 | 2.020 | 2.040 | 1.988 | 2.035 | 2.035 | 14,294 |
| 2024-02-22 | 2.020 | 2.030 | 1.972 | 2.030 | 2.030 | 9,623 |
| 2024-02-21 | 2.045 | 2.050 | 1.962 | 2.045 | 2.045 | 14,744 |
| 2024-02-20 | 2.100 | 2.130 | 2.045 | 2.045 | 2.045 | 15,608 |
| 2024-02-19 | 2.000 | 2.100 | 1.982 | 2.100 | 2.100 | 13,887 |
| 2024-02-16 | 2.100 | 2.100 | 1.990 | 2.000 | 2.000 | 15,437 |
| 2024-02-15 | 2.020 | 2.100 | 1.942 | 2.095 | 2.095 | 20,815 |
| 2024-02-14 | 2.060 | 2.250 | 1.962 | 2.020 | 2.020 | 93,167 |
| 2024-02-13 | 2.000 | 2.010 | 1.900 | 1.938 | 1.938 | 54,268 |
| 2024-02-12 | 2.250 | 2.250 | 2.000 | 2.040 | 2.040 | 76,773 |
| 2024-02-09 | 2.150 | 2.275 | 2.115 | 2.195 | 2.195 | 27,259 |
| 2024-02-08 | 2.170 | 2.180 | 2.085 | 2.175 | 2.175 | 10,428 |
| 2024-02-07 | 2.195 | 2.195 | 2.080 | 2.170 | 2.170 | 29,876 |
| 2024-02-06 | 2.200 | 2.290 | 2.100 | 2.100 | 2.100 | 23,190 |
| 2024-02-05 | 2.320 | 2.370 | 2.130 | 2.200 | 2.200 | 43,156 |
| 2024-02-02 | 2.215 | 2.320 | 2.000 | 2.280 | 2.280 | 164,660 |
| 2024-02-01 | 2.435 | 2.450 | 2.215 | 2.255 | 2.255 | 99,819 |
| 2024-01-31 | 2.500 | 2.775 | 2.330 | 2.460 | 2.460 | 223,146 |
| 2024-01-30 | 1.790 | 3.150 | 1.790 | 2.550 | 2.550 | 795,107 |
| 2024-01-29 | 1.540 | 1.620 | 1.540 | 1.580 | 1.580 | 19,546 |
| 2024-01-26 | 1.520 | 1.524 | 1.466 | 1.524 | 1.524 | 5,697 |
| 2024-01-25 | 1.540 | 1.540 | 1.452 | 1.520 | 1.520 | 14,134 |
| 2024-01-24 | 1.440 | 1.558 | 1.440 | 1.530 | 1.530 | 23,867 |
| 2024-01-23 | 1.420 | 1.456 | 1.410 | 1.456 | 1.456 | 13,064 |
| 2024-01-22 | 1.400 | 1.438 | 1.400 | 1.402 | 1.402 | 7,334 |
| 2024-01-19 | 1.500 | 1.500 | 1.400 | 1.438 | 1.438 | 14,320 |
| 2024-01-18 | 1.480 | 1.514 | 1.442 | 1.442 | 1.442 | 4,093 |
| 2024-01-17 | 1.554 | 1.554 | 1.450 | 1.516 | 1.516 | 21,061 |
| 2024-01-16 | 1.570 | 1.580 | 1.508 | 1.554 | 1.554 | 12,826 |
| 2024-01-15 | 1.560 | 1.578 | 1.512 | 1.570 | 1.570 | 14,304 |
| 2024-01-12 | 1.620 | 1.626 | 1.552 | 1.560 | 1.560 | 10,997 |
| 2024-01-11 | 1.632 | 1.638 | 1.586 | 1.626 | 1.626 | 10,357 |
| 2024-01-10 | 1.610 | 1.638 | 1.600 | 1.632 | 1.632 | 7,762 |
| 2024-01-09 | 1.600 | 1.640 | 1.586 | 1.640 | 1.640 | 9,180 |
| 2024-01-08 | 1.650 | 1.650 | 1.580 | 1.620 | 1.620 | 17,112 |
| 2024-01-05 | 1.630 | 1.780 | 1.584 | 1.648 | 1.648 | 62,685 |
| 2024-01-04 | 1.558 | 1.630 | 1.504 | 1.580 | 1.580 | 35,456 |
| 2024-01-03 | 1.560 | 1.600 | 1.510 | 1.560 | 1.560 | 14,134 |
| 2024-01-02 | 1.420 | 1.600 | 1.398 | 1.572 | 1.572 | 39,649 |
| 2023-12-29 | 1.410 | 1.442 | 1.378 | 1.440 | 1.440 | 19,019 |
| 2023-12-28 | 1.420 | 1.420 | 1.330 | 1.382 | 1.382 | 20,329 |
| 2023-12-27 | 1.420 | 1.438 | 1.380 | 1.420 | 1.420 | 36,827 |
| 2023-12-22 | 1.450 | 1.458 | 1.400 | 1.420 | 1.420 | 13,544 |
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.