NFL Biosciences SAS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	1.198	1.240	1.126	1.194	1.194	134,209
2026-02-03	1.290	1.300	1.172	1.200	1.200	130,360
2026-02-02	1.272	1.300	1.202	1.290	1.290	80,159
2026-01-30	1.202	1.316	1.172	1.282	1.282	414,271
2026-01-29	1.460	1.460	1.260	1.282	1.282	228,506
2026-01-28	1.550	1.550	1.330	1.460	1.460	615,295
2026-01-27	1.800	1.846	1.600	1.600	1.600	642,307
2026-01-26	1.620	1.674	1.572	1.648	1.648	122,155
2026-01-23	1.560	1.680	1.540	1.630	1.630	167,150
2026-01-22	1.588	1.598	1.480	1.560	1.560	110,289
2026-01-21	1.440	1.650	1.394	1.616	1.616	293,120
2026-01-20	1.400	1.440	1.372	1.440	1.440	77,323
2026-01-19	1.420	1.420	1.300	1.410	1.410	83,230
2026-01-16	1.470	1.488	1.410	1.446	1.446	85,686
2026-01-15	1.380	1.518	1.360	1.470	1.470	225,717
2026-01-14	1.280	1.396	1.280	1.376	1.376	88,373
2026-01-13	1.272	1.298	1.260	1.296	1.296	27,726
2026-01-12	1.304	1.336	1.244	1.272	1.272	51,266
2026-01-09	1.338	1.348	1.270	1.334	1.334	21,299
2026-01-08	1.350	1.400	1.250	1.340	1.340	133,755
2026-01-07	1.280	1.360	1.230	1.350	1.350	220,496
2026-01-06	1.220	1.260	1.204	1.230	1.230	60,830
2026-01-05	1.210	1.250	1.196	1.214	1.214	96,623
2026-01-02	1.180	1.210	1.162	1.200	1.200	46,551
2025-12-31	1.156	1.188	1.142	1.178	1.178	19,127
2025-12-30	1.160	1.160	1.124	1.154	1.154	24,744
2025-12-29	1.170	1.200	1.130	1.180	1.180	46,882
2025-12-24	1.158	1.180	1.114	1.170	1.170	39,999
2025-12-23	1.130	1.170	1.122	1.148	1.148	22,682
2025-12-22	1.100	1.150	1.068	1.138	1.138	33,715
2025-12-19	1.060	1.094	1.058	1.088	1.088	19,681
2025-12-18	1.096	1.096	1.046	1.080	1.080	27,013
2025-12-17	1.078	1.094	1.040	1.094	1.094	29,457
2025-12-16	1.044	1.078	1.038	1.078	1.078	41,097
2025-12-15	1.090	1.090	1.040	1.040	1.040	26,379
2025-12-12	1.054	1.094	1.050	1.094	1.094	14,760
2025-12-11	1.060	1.112	1.042	1.100	1.100	28,636
2025-12-10	1.136	1.136	1.040	1.052	1.052	61,170
2025-12-09	1.110	1.200	1.040	1.100	1.100	122,668
2025-12-08	1.120	1.130	1.030	1.076	1.076	82,255
2025-12-05	1.036	1.250	1.036	1.120	1.120	355,312
2025-12-04	0.892	1.032	0.892	1.030	1.030	335,664
2025-12-03	0.917	0.920	0.894	0.894	0.894	42,798
2025-12-02	0.920	0.920	0.900	0.920	0.920	15,056
2025-12-01	0.919	0.920	0.901	0.920	0.920	17,579
2025-11-28	0.920	0.920	0.861	0.919	0.919	65,250
2025-11-27	0.916	0.920	0.883	0.897	0.897	38,637
2025-11-26	0.920	0.920	0.882	0.916	0.916	29,008
2025-11-25	0.920	0.922	0.919	0.922	0.922	37,978
2025-11-24	0.900	0.920	0.890	0.915	0.915	40,493
2025-11-21	0.910	0.914	0.862	0.898	0.898	7,034
2025-11-20	0.881	0.920	0.881	0.910	0.910	7,696
2025-11-19	0.910	0.919	0.881	0.918	0.918	16,506
2025-11-18	0.890	0.917	0.880	0.915	0.915	11,163
2025-11-17	0.925	0.925	0.890	0.890	0.890	17,122
2025-11-14	0.912	0.923	0.912	0.923	0.923	11,968
2025-11-13	0.940	0.940	0.918	0.918	0.918	34,655
2025-11-12	0.948	0.969	0.900	0.918	0.918	65,263
2025-11-11	0.880	0.890	0.880	0.880	0.880	22,662
2025-11-10	0.860	0.900	0.860	0.880	0.880	25,823

← NewerPage 4 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.