NFL Biosciences SAS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-12	2.825	2.825	2.790	2.795	2.795	13,128
2023-04-11	2.840	2.870	2.795	2.815	2.815	26,814
2023-04-06	2.720	2.820	2.700	2.810	2.810	31,325
2023-04-05	2.780	2.780	2.700	2.725	2.725	9,831
2023-04-04	2.845	2.870	2.705	2.755	2.755	34,345
2023-04-03	2.890	2.890	2.700	2.845	2.845	33,136
2023-03-31	2.850	2.990	2.800	2.880	2.880	101,145
2023-03-30	2.710	2.840	2.680	2.840	2.840	47,322
2023-03-29	2.680	2.730	2.660	2.710	2.710	8,354
2023-03-28	2.620	2.800	2.620	2.720	2.720	27,705
2023-03-27	2.620	2.700	2.580	2.680	2.680	24,367
2023-03-24	2.840	2.850	2.660	2.700	2.700	38,133
2023-03-23	2.800	2.860	2.740	2.850	2.850	18,405
2023-03-22	2.800	2.840	2.740	2.820	2.820	14,243
2023-03-21	2.700	2.870	2.680	2.770	2.770	21,989
2023-03-20	2.720	2.800	2.550	2.730	2.730	53,430
2023-03-17	2.770	2.850	2.670	2.750	2.750	31,480
2023-03-16	2.660	2.840	2.650	2.770	2.770	24,181
2023-03-15	2.890	2.930	2.650	2.720	2.720	77,439
2023-03-14	2.720	2.920	2.680	2.890	2.890	54,055
2023-03-13	2.880	2.920	2.670	2.720	2.720	107,297
2023-03-10	3.030	3.100	2.880	2.920	2.920	55,719
2023-03-09	2.960	3.100	2.880	3.020	3.020	26,990
2023-03-08	2.960	3.080	2.700	2.960	2.960	205,687
2023-03-07	3.050	3.080	2.950	3.000	3.000	55,412
2023-03-06	3.110	3.140	2.970	3.070	3.070	60,148
2023-03-03	3.100	3.140	3.040	3.080	3.080	36,381
2023-03-02	3.080	3.190	3.050	3.140	3.140	21,846
2023-03-01	3.080	3.180	2.950	3.140	3.140	113,135
2023-02-28	3.290	3.350	3.100	3.130	3.130	83,562
2023-02-27	2.960	3.400	2.850	3.350	3.350	171,898
2023-02-24	3.080	3.100	3.000	3.000	3.000	71,157
2023-02-23	3.240	3.290	3.090	3.110	3.110	58,996
2023-02-22	3.270	3.300	3.070	3.170	3.170	186,288
2023-02-21	3.460	3.470	3.250	3.300	3.300	193,931
2023-02-20	3.210	3.480	3.050	3.200	3.200	234,380
2023-02-17	2.800	3.190	2.750	3.120	3.120	292,685
2023-02-16	2.680	2.870	2.680	2.800	2.800	151,590
2023-02-15	2.480	2.720	2.430	2.670	2.670	124,758
2023-02-14	2.450	2.510	2.400	2.460	2.460	40,232
2023-02-13	2.430	2.560	2.410	2.450	2.450	45,036
2023-02-10	2.440	2.490	2.380	2.420	2.420	51,191
2023-02-09	2.500	2.550	2.410	2.480	2.480	41,537
2023-02-08	2.510	2.610	2.480	2.500	2.500	47,600
2023-02-07	2.500	2.520	2.350	2.500	2.500	102,485
2023-02-06	2.640	2.700	2.450	2.490	2.490	128,010
2023-02-03	2.900	2.940	2.610	2.670	2.670	170,767
2023-02-02	2.730	2.890	2.660	2.730	2.730	228,935
2023-02-01	2.480	2.700	2.360	2.660	2.660	302,714
2023-01-31	2.400	2.970	2.350	2.470	2.470	999,959
2023-01-30	3.040	3.240	3.000	3.150	3.150	55,388
2023-01-27	3.010	3.190	2.900	3.060	3.060	75,461
2023-01-26	3.260	3.580	3.190	3.240	3.240	174,734
2023-01-25	2.960	3.340	2.710	3.260	3.260	135,420
2023-01-24	2.650	3.410	2.600	2.930	2.930	360,775
2023-01-23	2.240	2.650	2.200	2.600	2.600	174,100
2023-01-20	2.020	2.400	2.020	2.240	2.240	96,942
2023-01-19	2.050	2.060	2.010	2.020	2.020	6,602
2023-01-18	2.050	2.080	2.010	2.070	2.070	6,310
2023-01-17	2.090	2.090	2.010	2.070	2.070	11,678

← NewerPage 16 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.