NFL Biosciences SAS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	0.825	0.839	0.825	0.839	0.839	11,865
2026-07-24	0.829	0.840	0.829	0.830	0.830	745
2026-07-23	0.830	0.850	0.830	0.830	0.830	6,031
2026-07-22	0.840	0.849	0.830	0.830	0.830	3,219
2026-07-21	0.830	0.850	0.830	0.845	0.845	17,201
2026-07-20	0.840	0.850	0.831	0.831	0.831	10,541
2026-07-17	0.868	0.868	0.840	0.841	0.841	8,065
2026-07-16	0.850	0.866	0.841	0.841	0.841	8,848
2026-07-15	0.868	0.868	0.850	0.850	0.850	2,490
2026-07-14	0.865	0.865	0.850	0.851	0.851	4,187
2026-07-13	0.850	0.870	0.840	0.870	0.870	11,855
2026-07-10	0.880	0.885	0.830	0.850	0.850	10,006
2026-07-09	0.890	0.898	0.870	0.890	0.890	1,293
2026-07-08	0.872	0.890	0.850	0.870	0.870	15,839
2026-07-07	0.872	0.884	0.860	0.878	0.878	10,090
2026-07-06	0.860	0.899	0.850	0.880	0.880	17,384
2026-07-03	0.870	0.888	0.855	0.857	0.857	21,043
2026-07-02	0.860	0.870	0.850	0.870	0.870	4,973
2026-07-01	0.910	0.919	0.854	0.865	0.865	47,799
2026-06-30	0.877	0.879	0.831	0.870	0.870	24,106
2026-06-29	0.850	0.897	0.830	0.871	0.871	50,736
2026-06-26	0.850	0.850	0.840	0.840	0.840	7,372
2026-06-25	0.841	0.850	0.830	0.850	0.850	43,248
2026-06-24	0.869	0.869	0.850	0.850	0.850	5,457
2026-06-23	0.919	0.919	0.843	0.865	0.865	21,782
2026-06-22	0.830	0.907	0.830	0.878	0.878	69,135
2026-06-19	0.830	0.835	0.810	0.820	0.820	8,175
2026-06-18	0.831	0.849	0.800	0.839	0.839	34,857
2026-06-17	0.870	0.870	0.840	0.847	0.847	37,640
2026-06-16	0.900	0.900	0.855	0.864	0.864	77,227
2026-06-15	0.900	0.900	0.890	0.900	0.900	22,958
2026-06-12	0.910	0.910	0.891	0.900	0.900	10,956
2026-06-11	0.920	0.920	0.891	0.891	0.891	12,010
2026-06-10	0.930	0.930	0.893	0.900	0.900	36,825
2026-06-09	0.930	0.930	0.910	0.929	0.929	18,769
2026-06-08	0.925	0.960	0.905	0.945	0.945	57,959
2026-06-05	0.970	0.970	0.930	0.950	0.950	36,207
2026-06-04	0.989	0.990	0.911	0.988	0.988	75,826
2026-06-03	1.000	1.000	0.900	0.980	0.980	205,255
2026-06-02	1.030	1.074	0.950	0.980	0.980	294,531
2026-06-01	1.048	1.150	1.030	1.064	1.064	201,085
2026-05-29	0.920	1.110	0.920	1.026	1.026	381,067
2026-05-28	0.920	0.950	0.910	0.926	0.926	34,992
2026-05-27	0.919	0.925	0.890	0.907	0.907	33,094
2026-05-26	0.928	0.998	0.910	0.920	0.920	132,398
2026-05-25	0.883	0.899	0.860	0.880	0.880	29,874
2026-05-22	0.910	0.910	0.886	0.886	0.886	6,957
2026-05-21	0.927	0.927	0.880	0.900	0.900	22,548
2026-05-20	0.910	0.919	0.901	0.913	0.913	15,004
2026-05-19	0.900	0.920	0.881	0.920	0.920	17,607
2026-05-18	0.889	0.917	0.867	0.915	0.915	27,803
2026-05-15	0.890	0.920	0.865	0.880	0.880	21,173
2026-05-14	0.885	0.895	0.844	0.886	0.886	73,281
2026-05-13	0.939	0.939	0.880	0.910	0.910	19,620
2026-05-12	0.940	0.954	0.862	0.900	0.900	184,744
2026-05-11	0.952	0.966	0.952	0.962	0.962	11,180
2026-05-08	0.960	0.965	0.952	0.963	0.963	15,728
2026-05-07	0.940	0.984	0.940	0.960	0.960	42,822
2026-05-06	0.994	1.000	0.901	0.984	0.984	131,103
2026-05-05	1.040	1.040	0.991	1.000	1.000	39,061

← NewerPage 2 of 3 · 130 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.