NFL Biosciences SAS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	1.650	1.650	1.415	1.490	1.490	102,410
2022-07-29	1.290	1.710	1.290	1.590	1.590	214,061
2022-07-28	1.275	1.345	1.150	1.280	1.280	29,646
2022-07-27	1.120	1.225	1.055	1.190	1.190	67,717
2022-07-26	1.175	1.200	1.120	1.120	1.120	13,756
2022-07-25	1.200	1.200	1.100	1.175	1.175	30,444
2022-07-22	1.250	1.285	1.170	1.170	1.170	38,483
2022-07-21	1.350	1.350	1.220	1.250	1.250	65,542
2022-07-20	1.480	1.480	1.250	1.340	1.340	208,856
2022-07-19	1.270	1.620	1.180	1.500	1.500	495,486
2022-07-18	0.970	1.410	0.970	1.215	1.215	226,883
2022-07-15	0.890	0.950	0.884	0.940	0.940	15,316
2022-07-14	0.910	0.990	0.832	0.890	0.890	62,484
2022-07-13	0.840	0.906	0.822	0.888	0.888	39,269
2022-07-12	1.000	1.145	0.844	0.844	0.844	195,986
2022-07-11	0.812	1.170	0.788	1.030	1.030	307,212
2022-07-08	0.880	0.880	0.714	0.742	0.742	157,720
2022-07-07	0.870	0.908	0.786	0.880	0.880	45,340
2022-07-06	0.900	0.924	0.838	0.880	0.880	18,848
2022-07-05	0.990	1.000	0.900	0.910	0.910	17,710
2022-07-04	1.060	1.060	0.966	1.010	1.010	11,235
2022-07-01	1.030	1.070	1.030	1.030	1.030	5,887
2022-06-30	1.185	1.200	1.040	1.050	1.050	31,400
2022-06-29	1.230	1.230	1.110	1.195	1.195	31,604
2022-06-28	1.220	1.390	1.210	1.230	1.230	29,587
2022-06-27	1.180	1.285	1.180	1.265	1.265	12,327
2022-06-24	1.145	1.180	1.095	1.180	1.180	10,289
2022-06-23	1.135	1.210	1.070	1.180	1.180	16,753
2022-06-22	1.200	1.235	1.050	1.135	1.135	37,194
2022-06-21	1.205	1.220	1.130	1.215	1.215	10,378
2022-06-20	1.205	1.250	1.115	1.210	1.210	26,452
2022-06-17	1.085	1.265	1.085	1.250	1.250	22,512
2022-06-16	1.255	1.310	1.110	1.110	1.110	16,569
2022-06-15	1.265	1.355	1.195	1.260	1.260	7,261
2022-06-14	1.180	1.325	1.180	1.270	1.270	17,438
2022-06-13	1.450	1.470	1.180	1.200	1.200	66,429
2022-06-10	1.630	1.685	1.460	1.495	1.495	64,930
2022-06-09	1.775	1.775	1.560	1.630	1.630	39,318
2022-06-08	1.800	1.970	1.680	1.685	1.685	122,062
2022-06-07	1.460	2.000	1.345	1.830	1.830	471,133
2022-06-06	1.670	1.710	1.380	1.475	1.475	177,067
2022-06-03	1.430	2.080	1.305	1.680	1.680	608,462
2022-06-02	1.025	1.360	1.015	1.360	1.360	231,884
2022-06-01	0.934	1.025	0.910	1.015	1.015	49,764
2022-05-31	0.990	1.025	0.934	0.934	0.934	8,821
2022-05-30	0.920	1.030	0.870	1.000	1.000	34,721
2022-05-27	0.908	0.918	0.830	0.890	0.890	49,064
2022-05-26	1.120	1.120	0.930	0.930	0.930	38,977
2022-05-25	1.160	1.540	1.030	1.030	1.030	243,160
2022-05-24	0.650	1.030	0.548	1.030	1.030	206,999
2022-05-23	0.710	0.710	0.610	0.648	0.648	15,386
2022-05-20	0.770	0.788	0.710	0.710	0.710	39,934
2022-05-19	0.808	0.808	0.750	0.766	0.766	34,900
2022-05-18	0.848	0.850	0.784	0.820	0.820	8,479
2022-05-17	0.848	0.850	0.814	0.850	0.850	611
2022-05-16	0.940	0.940	0.800	0.850	0.850	2,771
2022-05-13	0.910	0.910	0.904	0.904	0.904	6,763
2022-05-12	0.880	0.880	0.754	0.876	0.876	42,354
2022-05-11	0.878	0.904	0.850	0.850	0.850	9,953
2022-05-10	1.000	1.000	0.830	0.880	0.880	43,611

← NewerPage 19 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.