NFL Biosciences SAS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	1.040	1.050	1.000	1.000	1.000	18,550
2026-04-30	1.040	1.040	1.000	1.020	1.020	10,996
2026-04-29	1.056	1.056	1.000	1.042	1.042	16,257
2026-04-28	1.026	1.054	0.990	1.046	1.046	42,516
2026-04-27	1.054	1.054	1.012	1.040	1.040	33,093
2026-04-24	1.060	1.060	1.010	1.038	1.038	24,761
2026-04-23	1.058	1.058	1.010	1.038	1.038	19,607
2026-04-22	1.060	1.060	1.016	1.050	1.050	17,616
2026-04-21	1.032	1.078	1.032	1.062	1.062	12,430
2026-04-20	1.066	1.078	1.024	1.036	1.036	8,122
2026-04-17	1.100	1.100	1.000	1.066	1.066	69,578
2026-04-16	1.054	1.130	1.050	1.096	1.096	73,702
2026-04-15	1.116	1.116	1.070	1.080	1.080	15,376
2026-04-14	1.092	1.120	1.060	1.118	1.118	21,044
2026-04-13	1.130	1.130	1.068	1.094	1.094	24,303
2026-04-10	1.070	1.136	1.054	1.136	1.136	27,039
2026-04-09	1.084	1.084	1.040	1.070	1.070	6,635
2026-04-08	1.100	1.124	1.028	1.084	1.084	46,508
2026-04-07	1.050	1.060	1.014	1.046	1.046	19,765
2026-04-02	1.078	1.078	1.032	1.060	1.060	8,869
2026-04-01	1.030	1.080	1.030	1.078	1.078	31,834
2026-03-31	1.056	1.078	1.020	1.058	1.058	15,023
2026-03-30	1.090	1.090	1.030	1.056	1.056	24,447
2026-03-27	1.138	1.138	1.064	1.094	1.094	29,520
2026-03-26	1.080	1.150	1.034	1.130	1.130	86,931
2026-03-25	1.060	1.094	1.040	1.080	1.080	19,188
2026-03-24	1.052	1.070	1.032	1.060	1.060	1,597
2026-03-23	1.000	1.078	0.990	1.052	1.052	47,596
2026-03-20	1.056	1.080	1.004	1.056	1.056	11,026
2026-03-19	1.050	1.060	1.020	1.056	1.056	21,004
2026-03-18	1.070	1.090	1.030	1.064	1.064	23,156
2026-03-17	1.080	1.108	1.070	1.070	1.070	23,757
2026-03-16	1.120	1.120	1.070	1.070	1.070	38,556
2026-03-13	1.100	1.154	1.084	1.110	1.110	32,709
2026-03-12	1.128	1.198	1.110	1.122	1.122	109,898
2026-03-11	1.072	1.130	1.072	1.100	1.100	42,809
2026-03-10	1.020	1.120	1.020	1.072	1.072	35,209
2026-03-09	1.070	1.070	1.000	1.054	1.054	63,793
2026-03-06	1.090	1.096	1.062	1.078	1.078	19,015
2026-03-05	1.064	1.098	1.060	1.072	1.072	24,773
2026-03-04	1.050	1.120	1.050	1.096	1.096	29,623
2026-03-03	1.120	1.140	1.050	1.050	1.050	65,926
2026-03-02	1.130	1.148	1.080	1.100	1.100	54,045
2026-02-27	1.178	1.178	1.130	1.160	1.160	14,611
2026-02-26	1.160	1.174	1.132	1.160	1.160	31,411
2026-02-25	1.156	1.214	1.120	1.170	1.170	146,019
2026-02-24	1.112	1.162	1.112	1.140	1.140	48,341
2026-02-23	1.110	1.140	1.066	1.112	1.112	56,244
2026-02-20	1.100	1.116	1.056	1.110	1.110	59,879
2026-02-19	1.100	1.138	1.082	1.082	1.082	35,539
2026-02-18	1.140	1.140	1.072	1.080	1.080	32,273
2026-02-17	1.172	1.172	1.110	1.110	1.110	31,328
2026-02-16	1.130	1.172	1.068	1.140	1.140	47,476
2026-02-13	1.112	1.130	1.044	1.130	1.130	122,262
2026-02-12	1.118	1.130	1.100	1.102	1.102	55,811
2026-02-11	1.184	1.202	1.100	1.132	1.132	121,048
2026-02-10	1.184	1.184	1.150	1.178	1.178	36,069
2026-02-09	1.150	1.186	1.114	1.168	1.168	68,984
2026-02-06	1.170	1.198	1.130	1.150	1.150	78,066
2026-02-05	1.190	1.220	1.160	1.180	1.180	18,583

← NewerPage 3 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.