NFL Biosciences SAS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-16	2.150	2.150	2.010	2.100	2.100	23,823
2023-01-13	2.080	2.150	2.040	2.130	2.130	20,110
2023-01-12	2.020	2.150	1.965	2.100	2.100	112,709
2023-01-11	2.010	2.010	1.940	2.000	2.000	4,422
2023-01-10	2.030	2.030	1.940	2.010	2.010	8,714
2023-01-09	1.900	2.030	1.900	2.010	2.010	26,264
2023-01-06	1.950	1.950	1.875	1.920	1.920	1,257
2023-01-05	1.980	1.985	1.890	1.945	1.945	14,317
2023-01-04	1.900	2.000	1.835	1.970	1.970	14,841
2023-01-03	1.950	1.970	1.800	1.900	1.900	32,612
2023-01-02	1.970	1.970	1.920	1.970	1.970	2,555
2022-12-30	2.030	2.050	1.965	1.965	1.965	5,062
2022-12-29	2.010	2.030	1.965	2.030	2.030	5,584
2022-12-28	1.920	2.070	1.915	2.040	2.040	13,268
2022-12-27	2.150	2.150	1.940	2.030	2.030	33,645
2022-12-23	1.850	1.865	1.790	1.825	1.825	27,005
2022-12-22	1.840	1.890	1.835	1.845	1.845	5,440
2022-12-21	1.910	1.910	1.840	1.840	1.840	1,578
2022-12-20	1.910	1.935	1.870	1.910	1.910	7,409
2022-12-19	1.980	1.980	1.910	1.945	1.945	7,488
2022-12-16	1.970	1.995	1.925	1.980	1.980	8,611
2022-12-15	1.990	2.010	1.920	1.970	1.970	8,319
2022-12-14	1.980	2.040	1.950	2.020	2.020	19,023
2022-12-13	2.010	2.010	1.930	1.980	1.980	11,255
2022-12-12	2.000	2.030	1.960	2.030	2.030	6,735
2022-12-09	1.975	2.020	1.970	2.020	2.020	5,761
2022-12-08	2.020	2.080	1.970	1.970	1.970	20,324
2022-12-07	2.020	2.060	1.995	2.050	2.050	14,473
2022-12-06	1.980	2.120	1.950	2.030	2.030	53,071
2022-12-05	1.930	1.990	1.895	1.950	1.950	17,939
2022-12-02	1.940	2.010	1.885	1.910	1.910	10,357
2022-12-01	1.880	1.960	1.880	1.920	1.920	5,219
2022-11-30	1.890	1.940	1.860	1.880	1.880	3,947
2022-11-29	1.800	1.935	1.800	1.900	1.900	16,547
2022-11-28	1.830	1.890	1.800	1.810	1.810	11,519
2022-11-25	1.850	1.850	1.800	1.810	1.810	11,520
2022-11-24	1.935	1.935	1.810	1.865	1.865	24,803
2022-11-23	2.010	2.020	1.850	1.940	1.940	43,999
2022-11-22	2.010	2.050	1.970	2.010	2.010	8,722
2022-11-21	2.090	2.090	1.995	2.000	2.000	10,450
2022-11-18	2.060	2.090	2.010	2.060	2.060	11,562
2022-11-17	2.080	2.080	2.030	2.050	2.050	3,363
2022-11-16	2.120	2.120	2.010	2.060	2.060	15,865
2022-11-15	2.020	2.160	2.000	2.100	2.100	13,238
2022-11-14	2.050	2.120	2.040	2.050	2.050	8,976
2022-11-11	2.050	2.150	2.050	2.060	2.060	40,167
2022-11-10	2.090	2.140	2.000	2.050	2.050	54,554
2022-11-09	2.170	2.380	2.090	2.100	2.100	186,209
2022-11-08	2.010	2.030	1.970	2.020	2.020	9,470
2022-11-07	2.000	2.120	1.950	2.030	2.030	38,299
2022-11-04	2.200	2.210	1.950	2.000	2.000	94,602
2022-11-03	2.230	2.280	2.100	2.200	2.200	80,649
2022-11-02	2.000	2.660	2.000	2.200	2.200	412,635
2022-11-01	2.000	2.040	1.920	1.975	1.975	17,271
2022-10-31	2.030	2.040	1.900	2.010	2.010	27,664
2022-10-28	2.040	2.070	2.000	2.030	2.030	16,562
2022-10-27	2.010	2.140	1.950	2.050	2.050	36,428
2022-10-26	2.050	2.050	1.950	2.030	2.030	26,301
2022-10-25	2.070	2.080	1.970	2.050	2.050	60,577
2022-10-24	2.020	2.220	1.960	2.100	2.100	143,562

← NewerPage 17 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.