NFL Biosciences SAS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-28	1.770	1.830	1.540	1.556	1.556	187,424
2023-09-27	1.730	1.798	1.600	1.790	1.790	188,187
2023-09-26	1.980	2.055	1.660	1.746	1.746	272,489
2023-09-25	2.390	2.390	1.810	2.005	2.005	675,627
2023-09-22	2.790	2.900	2.725	2.780	2.780	46,306
2023-09-21	2.700	2.900	2.630	2.830	2.830	58,099
2023-09-20	2.635	2.735	2.570	2.690	2.690	63,637
2023-09-19	2.690	2.735	2.560	2.630	2.630	47,299
2023-09-18	2.840	2.850	2.620	2.700	2.700	60,804
2023-09-15	2.900	2.935	2.750	2.805	2.805	68,112
2023-09-14	2.870	3.070	2.715	2.900	2.900	196,351
2023-09-13	2.680	2.900	2.520	2.880	2.880	161,075
2023-09-12	2.605	2.840	2.520	2.620	2.620	222,472
2023-09-11	2.590	2.700	2.465	2.685	2.685	80,930
2023-09-08	2.590	2.700	2.550	2.665	2.665	60,368
2023-09-07	2.510	2.630	2.390	2.550	2.550	93,094
2023-09-06	2.530	2.640	2.440	2.515	2.515	53,858
2023-09-05	2.570	2.620	2.500	2.520	2.520	44,861
2023-09-04	2.630	2.795	2.550	2.600	2.600	82,258
2023-09-01	2.770	2.830	2.620	2.700	2.700	82,956
2023-08-31	2.730	2.830	2.465	2.755	2.755	223,603
2023-08-30	2.800	2.850	2.670	2.705	2.705	119,811
2023-08-29	2.800	3.250	2.780	2.885	2.885	446,047
2023-08-28	2.915	2.915	2.655	2.790	2.790	110,334
2023-08-25	2.825	2.915	2.705	2.910	2.910	124,034
2023-08-24	3.100	3.310	2.820	2.895	2.895	512,160
2023-08-23	2.510	3.050	2.460	3.050	3.050	266,218
2023-08-22	2.510	2.885	2.500	2.570	2.570	367,576
2023-08-21	2.000	2.440	2.000	2.380	2.380	184,792
2023-08-18	2.150	2.150	2.010	2.020	2.020	39,332
2023-08-17	2.110	2.155	2.070	2.150	2.150	15,877
2023-08-16	2.210	2.260	2.080	2.130	2.130	29,802
2023-08-15	2.270	2.315	2.160	2.235	2.235	17,665
2023-08-14	2.185	2.300	2.080	2.290	2.290	65,546
2023-08-11	2.070	2.190	1.972	2.155	2.155	56,217
2023-08-10	2.120	2.140	1.912	2.070	2.070	82,830
2023-08-09	2.200	2.305	1.984	2.140	2.140	172,877
2023-08-08	2.520	2.650	2.190	2.220	2.220	128,813
2023-08-07	2.530	2.690	2.490	2.520	2.520	98,730
2023-08-04	2.410	2.550	2.400	2.535	2.535	58,438
2023-08-03	2.380	2.440	2.375	2.380	2.380	29,858
2023-08-02	2.470	2.470	2.350	2.425	2.425	39,544
2023-08-01	2.350	2.470	2.315	2.470	2.470	33,528
2023-07-31	2.385	2.470	2.250	2.345	2.345	48,948
2023-07-28	2.290	2.415	2.250	2.355	2.355	48,011
2023-07-27	2.525	2.565	2.280	2.280	2.280	134,379
2023-07-26	2.650	2.655	2.510	2.525	2.525	50,128
2023-07-25	2.535	2.655	2.480	2.640	2.640	74,965
2023-07-24	2.620	2.620	2.535	2.585	2.585	40,832
2023-07-21	2.685	2.710	2.555	2.625	2.625	26,862
2023-07-20	2.680	2.820	2.660	2.670	2.670	42,408
2023-07-19	2.580	2.680	2.530	2.675	2.675	42,634
2023-07-18	2.610	2.650	2.540	2.560	2.560	47,919
2023-07-17	2.610	2.645	2.560	2.610	2.610	12,815
2023-07-14	2.670	2.670	2.560	2.650	2.650	29,321
2023-07-13	2.630	2.690	2.600	2.615	2.615	18,508
2023-07-12	2.790	2.790	2.525	2.635	2.635	82,226
2023-07-11	2.655	2.885	2.645	2.750	2.750	124,814
2023-07-10	2.545	2.720	2.460	2.640	2.640	113,491
2023-07-07	2.510	2.570	2.490	2.540	2.540	20,855

← NewerPage 14 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.