NFL Biosciences SAS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-24	2.020	2.220	1.960	2.100	2.100	143,562
2022-10-21	1.865	2.030	1.815	1.990	1.990	75,935
2022-10-20	1.820	1.860	1.810	1.860	1.860	11,323
2022-10-19	1.890	1.930	1.810	1.810	1.810	51,634
2022-10-18	1.920	2.000	1.855	1.900	1.900	44,139
2022-10-17	1.865	1.970	1.700	1.900	1.900	51,113
2022-10-14	1.875	1.895	1.790	1.800	1.800	22,103
2022-10-13	1.850	1.930	1.760	1.900	1.900	48,632
2022-10-12	1.540	1.910	1.480	1.900	1.900	86,163
2022-10-11	1.480	1.545	1.415	1.545	1.545	11,798
2022-10-10	1.610	1.610	1.505	1.505	1.505	24,395
2022-10-07	1.750	1.750	1.610	1.675	1.675	26,432
2022-10-06	1.845	1.990	1.700	1.745	1.745	186,119
2022-10-05	1.460	1.470	1.375	1.430	1.430	17,711
2022-10-04	1.405	1.510	1.400	1.450	1.450	30,174
2022-10-03	1.400	1.440	1.265	1.440	1.440	91,392
2022-09-30	1.485	1.585	1.370	1.470	1.470	21,398
2022-09-29	1.535	1.540	1.400	1.520	1.520	27,697
2022-09-28	1.415	1.585	1.285	1.500	1.500	65,972
2022-09-27	1.570	1.570	1.425	1.430	1.430	15,710
2022-09-26	1.680	1.700	1.525	1.570	1.570	27,648
2022-09-23	1.870	1.880	1.680	1.775	1.775	37,781
2022-09-22	1.890	1.890	1.815	1.870	1.870	6,365
2022-09-21	1.825	1.940	1.800	1.860	1.860	21,092
2022-09-20	1.950	2.010	1.805	1.870	1.870	25,797
2022-09-19	2.040	2.070	1.900	1.950	1.950	35,857
2022-09-16	2.040	2.190	2.000	2.000	2.000	108,775
2022-09-15	2.060	2.160	1.975	2.040	2.040	56,853
2022-09-14	2.050	2.050	1.900	2.020	2.020	42,832
2022-09-13	2.090	2.180	1.960	2.040	2.040	44,865
2022-09-12	1.970	2.170	1.885	2.060	2.060	75,985
2022-09-09	1.900	2.030	1.800	1.970	1.970	30,755
2022-09-08	1.980	1.980	1.820	1.920	1.920	34,322
2022-09-07	1.950	2.010	1.880	1.945	1.945	64,327
2022-09-06	2.120	2.180	1.925	1.925	1.925	138,204
2022-09-05	2.330	2.330	2.100	2.200	2.200	128,544
2022-09-02	2.390	2.460	2.180	2.300	2.300	161,978
2022-09-01	1.925	2.300	1.880	2.280	2.280	231,659
2022-08-31	1.970	1.970	1.840	1.930	1.930	43,997
2022-08-30	1.750	2.050	1.630	1.830	1.830	175,473
2022-08-29	1.790	1.830	1.620	1.750	1.750	59,460
2022-08-26	1.850	1.875	1.740	1.760	1.760	55,883
2022-08-25	1.870	1.870	1.780	1.850	1.850	28,979
2022-08-24	1.720	2.030	1.700	1.860	1.860	49,582
2022-08-23	1.825	1.825	1.700	1.720	1.720	25,415
2022-08-22	1.890	1.985	1.800	1.850	1.850	25,761
2022-08-19	2.000	2.090	1.825	1.860	1.860	31,219
2022-08-18	1.850	1.955	1.750	1.955	1.955	70,302
2022-08-17	2.070	2.080	1.755	1.885	1.885	106,219
2022-08-16	2.130	2.130	1.900	2.070	2.070	170,488
2022-08-15	1.640	2.080	1.640	1.970	1.970	316,275
2022-08-12	1.500	1.650	1.470	1.570	1.570	179,212
2022-08-11	1.540	1.760	1.475	1.570	1.570	152,746
2022-08-10	1.415	1.645	1.380	1.585	1.585	184,285
2022-08-09	1.370	1.485	1.285	1.400	1.400	84,919
2022-08-08	1.260	1.370	1.230	1.290	1.290	39,485
2022-08-05	1.370	1.385	1.250	1.250	1.250	87,046
2022-08-04	1.445	1.500	1.360	1.370	1.370	28,673
2022-08-03	1.340	1.470	1.240	1.470	1.470	52,539
2022-08-02	1.550	1.550	1.315	1.325	1.325	58,422

← NewerPage 18 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.