NFL Biosciences SAS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-21	1.460	1.478	1.400	1.460	1.460	23,652
2023-12-20	1.496	1.496	1.440	1.476	1.476	14,544
2023-12-19	1.532	1.600	1.494	1.494	1.494	40,006
2023-12-18	1.490	1.530	1.464	1.530	1.530	5,124
2023-12-15	1.472	1.490	1.440	1.490	1.490	24,170
2023-12-14	1.480	1.500	1.470	1.470	1.470	7,076
2023-12-13	1.510	1.538	1.480	1.480	1.480	10,864
2023-12-12	1.560	1.570	1.510	1.520	1.520	47,532
2023-12-11	1.628	1.630	1.580	1.580	1.580	13,139
2023-12-08	1.600	1.630	1.580	1.628	1.628	7,889
2023-12-07	1.600	1.600	1.552	1.600	1.600	6,270
2023-12-06	1.690	1.690	1.600	1.600	1.600	11,158
2023-12-05	1.670	1.680	1.634	1.680	1.680	9,437
2023-12-04	1.650	1.680	1.540	1.678	1.678	35,533
2023-12-01	1.582	1.648	1.582	1.644	1.644	12,271
2023-11-30	1.558	1.660	1.540	1.640	1.640	43,637
2023-11-29	1.540	1.560	1.512	1.560	1.560	9,051
2023-11-28	1.542	1.550	1.512	1.540	1.540	7,960
2023-11-27	1.600	1.600	1.540	1.580	1.580	10,449
2023-11-24	1.594	1.594	1.530	1.576	1.576	10,890
2023-11-23	1.570	1.670	1.460	1.594	1.594	31,145
2023-11-22	1.610	1.670	1.502	1.590	1.590	28,006
2023-11-21	1.650	1.690	1.620	1.620	1.620	29,789
2023-11-20	1.670	1.728	1.622	1.652	1.652	12,652
2023-11-17	1.500	1.740	1.500	1.630	1.630	130,237
2023-11-16	1.460	1.548	1.450	1.500	1.500	9,536
2023-11-15	1.500	1.514	1.466	1.480	1.480	1,259
2023-11-14	1.472	1.520	1.460	1.474	1.474	18,684
2023-11-13	1.562	1.562	1.500	1.510	1.510	13,553
2023-11-10	1.580	1.600	1.524	1.560	1.560	24,915
2023-11-09	1.418	1.570	1.404	1.570	1.570	26,319
2023-11-08	1.428	1.430	1.400	1.420	1.420	10,697
2023-11-07	1.550	1.550	1.400	1.434	1.434	37,909
2023-11-06	1.670	1.670	1.490	1.522	1.522	38,669
2023-11-03	1.720	1.720	1.440	1.630	1.630	81,015
2023-11-02	1.310	1.750	1.310	1.620	1.620	218,924
2023-11-01	1.158	1.398	1.102	1.316	1.316	156,793
2023-10-31	1.160	1.168	1.080	1.150	1.150	60,248
2023-10-30	0.990	1.170	0.990	1.146	1.146	71,665
2023-10-27	0.980	1.040	0.940	1.000	1.000	110,105
2023-10-26	1.040	1.062	0.977	0.985	0.985	46,013
2023-10-25	1.092	1.094	0.970	1.050	1.050	170,335
2023-10-24	1.130	1.150	1.096	1.108	1.108	19,882
2023-10-23	1.118	1.200	1.094	1.130	1.130	92,618
2023-10-20	1.100	1.148	1.050	1.118	1.118	92,170
2023-10-19	1.270	1.270	1.100	1.100	1.100	115,563
2023-10-18	1.396	1.396	1.270	1.318	1.318	89,427
2023-10-17	1.428	1.428	1.360	1.364	1.364	38,705
2023-10-16	1.486	1.488	1.388	1.428	1.428	54,101
2023-10-13	1.510	1.578	1.430	1.494	1.494	48,889
2023-10-12	1.550	1.550	1.432	1.516	1.516	55,556
2023-10-11	1.606	1.606	1.504	1.510	1.510	57,668
2023-10-10	1.400	1.626	1.372	1.626	1.626	106,046
2023-10-09	1.460	1.460	1.352	1.414	1.414	65,912
2023-10-06	1.750	1.750	1.440	1.484	1.484	143,344
2023-10-05	1.370	1.656	1.330	1.452	1.452	162,311
2023-10-04	1.476	1.476	1.354	1.378	1.378	68,714
2023-10-03	1.504	1.510	1.420	1.470	1.470	32,053
2023-10-02	1.400	1.588	1.318	1.490	1.490	146,022
2023-09-29	1.510	1.560	1.360	1.438	1.438	266,974

← NewerPage 13 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.