NFL Biosciences SAS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-06	2.605	2.645	2.480	2.520	2.520	82,903
2023-07-05	2.590	2.670	2.550	2.625	2.625	44,601
2023-07-04	2.550	2.715	2.520	2.550	2.550	94,790
2023-07-03	2.540	2.615	2.485	2.520	2.520	81,626
2023-06-30	2.650	2.800	2.570	2.580	2.580	177,086
2023-06-29	2.610	2.665	2.585	2.600	2.600	82,303
2023-06-28	2.650	2.685	2.600	2.630	2.630	40,349
2023-06-27	2.575	2.740	2.565	2.670	2.670	238,568
2023-06-26	2.740	2.805	2.460	2.595	2.595	213,401
2023-06-23	3.025	3.050	2.710	2.745	2.745	259,187
2023-06-22	3.180	3.180	3.020	3.050	3.050	59,308
2023-06-21	3.005	3.095	2.990	3.005	3.005	17,230
2023-06-20	3.095	3.095	3.030	3.050	3.050	2,554
2023-06-19	3.075	3.165	2.950	3.100	3.100	25,478
2023-06-16	3.130	3.200	3.080	3.100	3.100	24,783
2023-06-15	3.175	3.200	3.100	3.150	3.150	28,718
2023-06-14	3.190	3.200	3.120	3.175	3.175	18,591
2023-06-13	3.110	3.180	3.070	3.180	3.180	23,119
2023-06-12	3.165	3.225	3.085	3.100	3.100	20,513
2023-06-09	3.165	3.230	3.090	3.165	3.165	21,835
2023-06-08	3.130	3.165	3.020	3.100	3.100	19,137
2023-06-07	3.215	3.315	3.090	3.150	3.150	67,882
2023-06-06	3.020	3.320	2.925	3.215	3.215	140,232
2023-06-05	3.090	3.090	2.875	3.020	3.020	30,045
2023-06-02	3.050	3.090	3.045	3.080	3.080	12,856
2023-06-01	3.100	3.140	3.010	3.085	3.085	40,699
2023-05-31	3.020	3.245	2.925	3.090	3.090	131,919
2023-05-30	2.780	3.040	2.750	3.010	3.010	122,237
2023-05-29	2.800	2.810	2.685	2.780	2.780	24,540
2023-05-26	2.600	2.900	2.600	2.770	2.770	80,121
2023-05-25	2.640	2.640	2.565	2.620	2.620	14,964
2023-05-24	2.660	2.685	2.580	2.640	2.640	15,702
2023-05-23	2.680	2.685	2.635	2.675	2.675	15,339
2023-05-22	2.740	2.740	2.650	2.700	2.700	10,339
2023-05-19	2.680	2.750	2.610	2.735	2.735	30,368
2023-05-18	2.695	2.695	2.600	2.685	2.685	9,122
2023-05-17	2.685	2.695	2.605	2.605	2.605	17,947
2023-05-16	2.655	2.690	2.630	2.635	2.635	13,255
2023-05-15	2.640	2.685	2.585	2.665	2.665	17,509
2023-05-12	2.660	2.700	2.610	2.645	2.645	7,145
2023-05-11	2.690	2.690	2.610	2.615	2.615	14,547
2023-05-10	2.685	2.900	2.655	2.690	2.690	125,348
2023-05-09	2.655	2.690	2.580	2.635	2.635	23,313
2023-05-08	2.530	2.740	2.480	2.660	2.660	49,948
2023-05-05	2.630	2.650	2.520	2.585	2.585	24,858
2023-05-04	2.615	2.630	2.580	2.605	2.605	9,822
2023-05-03	2.590	2.615	2.500	2.615	2.615	15,173
2023-05-02	2.700	2.745	2.450	2.630	2.630	108,965
2023-04-28	2.700	2.775	2.700	2.755	2.755	10,255
2023-04-27	2.770	2.775	2.685	2.770	2.770	14,145
2023-04-26	2.730	2.780	2.705	2.775	2.775	19,853
2023-04-25	2.750	2.815	2.720	2.750	2.750	53,142
2023-04-24	2.720	2.750	2.660	2.750	2.750	17,340
2023-04-21	2.720	2.730	2.635	2.720	2.720	48,462
2023-04-20	2.760	2.820	2.720	2.725	2.725	23,483
2023-04-19	2.670	2.820	2.670	2.805	2.805	37,160
2023-04-18	2.670	2.840	2.610	2.695	2.695	61,458
2023-04-17	2.660	2.690	2.645	2.670	2.670	15,082
2023-04-14	2.725	2.780	2.660	2.695	2.695	41,823
2023-04-13	2.790	2.835	2.690	2.725	2.725	32,570

← NewerPage 15 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.