NFL Biosciences SAS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	1.630	1.685	1.620	1.635	1.635	1,770
2022-02-09	1.690	1.690	1.650	1.650	1.650	2,108
2022-02-08	1.620	1.665	1.620	1.665	1.665	591
2022-02-07	1.755	1.755	1.610	1.620	1.620	8,338
2022-02-04	1.880	1.880	1.650	1.700	1.700	26,774
2022-02-03	2.000	2.420	1.900	1.900	1.900	65,834
2022-02-02	1.720	1.760	1.720	1.720	1.720	1,571
2022-02-01	1.860	1.900	1.720	1.720	1.720	11,544
2022-01-31	1.900	1.900	1.870	1.890	1.890	2,314
2022-01-28	1.960	1.960	1.800	1.800	1.800	5,152
2022-01-27	2.040	2.100	1.910	1.920	1.920	6,646
2022-01-26	2.100	2.100	2.090	2.090	2.090	143
2022-01-25	1.990	2.120	1.990	2.090	2.090	376
2022-01-24	2.080	2.080	2.000	2.000	2.000	7,172
2022-01-21	2.160	2.160	2.030	2.050	2.050	2,729
2022-01-20	2.390	2.390	2.200	2.200	2.200	4,913
2022-01-19	2.140	2.220	2.130	2.220	2.220	3,037
2022-01-18	2.220	2.330	2.160	2.160	2.160	836
2022-01-17	2.250	2.340	2.200	2.200	2.200	4,230
2022-01-14	2.200	2.330	2.160	2.290	2.290	6,852
2022-01-13	2.260	2.260	2.120	2.200	2.200	4,302
2022-01-12	2.240	2.260	2.160	2.260	2.260	1,213
2022-01-11	2.260	2.370	2.120	2.260	2.260	5,824
2022-01-10	2.390	2.390	2.190	2.190	2.190	11,163
2022-01-07	2.390	2.390	2.260	2.270	2.270	6,610
2022-01-06	2.590	2.590	2.340	2.380	2.380	5,626
2022-01-05	2.520	2.530	2.500	2.510	2.510	391
2022-01-04	2.500	2.530	2.450	2.520	2.520	8,607
2022-01-03	2.400	2.480	2.400	2.480	2.480	3,821
2021-12-31	2.380	2.410	2.300	2.400	2.400	3,101
2021-12-30	2.470	2.470	2.360	2.360	2.360	2,491
2021-12-29	2.490	2.490	2.450	2.470	2.470	1,699
2021-12-28	2.400	2.450	2.380	2.450	2.450	3,371
2021-12-27	2.430	2.440	2.400	2.400	2.400	329
2021-12-24	2.450	2.450	2.440	2.440	2.440	173
2021-12-23	2.500	2.580	2.420	2.430	2.430	5,933
2021-12-22	2.420	2.440	2.410	2.410	2.410	1,761
2021-12-21	2.400	2.450	2.400	2.450	2.450	1,325
2021-12-20	2.330	2.470	2.330	2.400	2.400	11,637
2021-12-17	2.350	2.370	2.330	2.330	2.330	3,258
2021-12-16	2.380	2.400	2.320	2.350	2.350	8,770
2021-12-15	2.940	3.080	2.350	2.380	2.380	82,801
2021-12-14	2.650	2.940	2.650	2.920	2.920	13,856
2021-12-13	2.700	2.700	2.600	2.650	2.650	6,450
2021-12-10	2.790	2.790	2.600	2.700	2.700	14,669
2021-12-09	2.800	3.000	2.760	2.800	2.800	10,160
2021-12-08	2.800	2.800	2.780	2.800	2.800	2,215
2021-12-07	3.180	3.300	2.750	2.780	2.780	26,683
2021-12-06	3.200	3.200	3.080	3.200	3.200	471
2021-12-03	2.990	3.200	2.990	3.200	3.200	3,757
2021-12-02	3.190	3.190	2.920	3.000	3.000	2,988
2021-12-01	3.250	3.290	3.030	3.200	3.200	918
2021-11-30	2.970	3.240	2.920	3.240	3.240	14,491
2021-11-29	3.260	3.550	2.940	2.980	2.980	44,560
2021-11-26	3.640	3.640	3.260	3.260	3.260	44,410
2021-11-25	3.640	3.850	3.640	3.790	3.790	471
2021-11-24	3.640	3.880	3.640	3.850	3.850	2,643
2021-11-23	3.640	3.820	3.640	3.640	3.640	1,741
2021-11-22	3.640	3.750	3.640	3.750	3.750	1,812
2021-11-19	3.600	3.800	3.600	3.650	3.650	6,040

← NewerPage 21 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.