NFL Biosciences SAS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-09 | 1.210 | 1.210 | 0.982 | 0.982 | 0.982 | 43,506 |
| 2022-05-06 | 1.210 | 1.230 | 1.125 | 1.210 | 1.210 | 4,175 |
| 2022-05-05 | 1.220 | 1.295 | 1.185 | 1.235 | 1.235 | 20,680 |
| 2022-05-04 | 1.195 | 1.195 | 1.195 | 1.195 | 1.195 | 201 |
| 2022-05-03 | 1.135 | 1.195 | 1.110 | 1.195 | 1.195 | 2,121 |
| 2022-05-02 | 1.150 | 1.150 | 1.135 | 1.135 | 1.135 | 106 |
| 2022-04-29 | 1.090 | 1.120 | 1.090 | 1.120 | 1.120 | 871 |
| 2022-04-28 | 1.135 | 1.135 | 1.130 | 1.130 | 1.130 | 201 |
| 2022-04-27 | 1.120 | 1.200 | 1.065 | 1.150 | 1.150 | 4,002 |
| 2022-04-26 | 1.165 | 1.170 | 1.070 | 1.120 | 1.120 | 3,991 |
| 2022-04-25 | 1.180 | 1.180 | 1.065 | 1.160 | 1.160 | 20,952 |
| 2022-04-22 | 1.200 | 1.220 | 1.150 | 1.165 | 1.165 | 9,962 |
| 2022-04-21 | 1.375 | 1.450 | 1.170 | 1.220 | 1.220 | 33,547 |
| 2022-04-20 | 1.295 | 1.385 | 1.295 | 1.380 | 1.380 | 4,091 |
| 2022-04-19 | 1.240 | 1.300 | 1.240 | 1.295 | 1.295 | 4,220 |
| 2022-04-14 | 1.195 | 1.265 | 1.180 | 1.245 | 1.245 | 146,460 |
| 2022-04-13 | 1.380 | 1.500 | 1.170 | 1.200 | 1.200 | 45,437 |
| 2022-04-12 | 1.350 | 1.400 | 1.250 | 1.385 | 1.385 | 32,991 |
| 2022-04-11 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 2,768 |
| 2022-04-08 | 1.250 | 1.260 | 1.250 | 1.260 | 1.260 | 2,624 |
| 2022-04-07 | 1.280 | 1.300 | 1.220 | 1.300 | 1.300 | 11,532 |
| 2022-04-06 | 1.300 | 1.350 | 1.300 | 1.350 | 1.350 | 3,820 |
| 2022-04-05 | 1.400 | 1.400 | 1.340 | 1.345 | 1.345 | 6,833 |
| 2022-04-04 | 1.490 | 1.500 | 1.460 | 1.460 | 1.460 | 855 |
| 2022-04-01 | 1.495 | 1.500 | 1.490 | 1.500 | 1.500 | 754 |
| 2022-03-31 | 1.565 | 1.565 | 1.490 | 1.490 | 1.490 | 1,468 |
| 2022-03-30 | 1.670 | 1.670 | 1.490 | 1.540 | 1.540 | 21,718 |
| 2022-03-29 | 1.620 | 1.740 | 1.580 | 1.670 | 1.670 | 8,704 |
| 2022-03-28 | 1.505 | 1.630 | 1.505 | 1.620 | 1.620 | 1,751 |
| 2022-03-25 | 1.475 | 1.500 | 1.475 | 1.500 | 1.500 | 1,388 |
| 2022-03-24 | 1.460 | 1.480 | 1.440 | 1.480 | 1.480 | 255 |
| 2022-03-23 | 1.460 | 1.460 | 1.430 | 1.460 | 1.460 | 293 |
| 2022-03-22 | 1.520 | 1.520 | 1.460 | 1.475 | 1.475 | 530 |
| 2022-03-21 | 1.630 | 1.630 | 1.460 | 1.540 | 1.540 | 2,313 |
| 2022-03-18 | 1.600 | 1.625 | 1.545 | 1.615 | 1.615 | 2,236 |
| 2022-03-17 | 1.420 | 1.540 | 1.420 | 1.540 | 1.540 | 1,373 |
| 2022-03-16 | 1.415 | 1.540 | 1.370 | 1.370 | 1.370 | 3,086 |
| 2022-03-15 | 1.420 | 1.420 | 1.415 | 1.415 | 1.415 | 522 |
| 2022-03-14 | 1.400 | 1.400 | 1.370 | 1.370 | 1.370 | 887 |
| 2022-03-11 | 1.400 | 1.400 | 1.370 | 1.400 | 1.400 | 361 |
| 2022-03-10 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 174 |
| 2022-03-09 | 1.325 | 1.400 | 1.325 | 1.400 | 1.400 | 2,069 |
| 2022-03-08 | 1.330 | 1.330 | 1.230 | 1.330 | 1.330 | 5,035 |
| 2022-03-07 | 1.400 | 1.400 | 1.300 | 1.300 | 1.300 | 5,969 |
| 2022-03-04 | 1.490 | 1.490 | 1.430 | 1.430 | 1.430 | 411 |
| 2022-03-03 | 1.535 | 1.535 | 1.490 | 1.490 | 1.490 | 757 |
| 2022-03-02 | 1.430 | 1.535 | 1.350 | 1.535 | 1.535 | 2,297 |
| 2022-03-01 | 1.425 | 1.475 | 1.425 | 1.430 | 1.430 | 699 |
| 2022-02-28 | 1.490 | 1.490 | 1.425 | 1.425 | 1.425 | 1,949 |
| 2022-02-25 | 1.495 | 1.495 | 1.495 | 1.495 | 1.495 | 326 |
| 2022-02-24 | 1.610 | 1.670 | 1.490 | 1.490 | 1.490 | 3,651 |
| 2022-02-23 | 1.605 | 1.680 | 1.495 | 1.680 | 1.680 | 4,411 |
| 2022-02-22 | 1.635 | 1.635 | 1.580 | 1.605 | 1.605 | 824 |
| 2022-02-21 | 1.580 | 1.640 | 1.470 | 1.640 | 1.640 | 4,365 |
| 2022-02-18 | 1.585 | 1.605 | 1.580 | 1.600 | 1.600 | 2,228 |
| 2022-02-17 | 1.585 | 1.600 | 1.580 | 1.580 | 1.580 | 69 |
| 2022-02-16 | 1.595 | 1.630 | 1.500 | 1.580 | 1.580 | 1,086 |
| 2022-02-15 | 1.630 | 1.630 | 1.545 | 1.595 | 1.595 | 1,517 |
| 2022-02-14 | 1.540 | 1.630 | 1.540 | 1.630 | 1.630 | 2,650 |
| 2022-02-11 | 1.620 | 1.625 | 1.450 | 1.540 | 1.540 | 10,520 |
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.