NFL Biosciences SAS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 0.940 | 0.952 | 0.851 | 0.858 | 0.858 | 181,369 |
| 2025-11-06 | 1.070 | 1.078 | 0.940 | 0.980 | 0.980 | 101,744 |
| 2025-11-05 | 1.070 | 1.100 | 1.056 | 1.070 | 1.070 | 11,500 |
| 2025-11-04 | 1.140 | 1.160 | 1.070 | 1.070 | 1.070 | 119,613 |
| 2025-11-03 | 1.138 | 1.160 | 1.120 | 1.146 | 1.146 | 17,496 |
| 2025-10-31 | 1.160 | 1.160 | 1.120 | 1.138 | 1.138 | 11,507 |
| 2025-10-30 | 1.174 | 1.176 | 1.150 | 1.150 | 1.150 | 14,029 |
| 2025-10-29 | 1.140 | 1.180 | 1.140 | 1.174 | 1.174 | 7,582 |
| 2025-10-28 | 1.142 | 1.200 | 1.138 | 1.140 | 1.140 | 61,098 |
| 2025-10-27 | 1.124 | 1.134 | 1.100 | 1.128 | 1.128 | 31,669 |
| 2025-10-24 | 1.130 | 1.166 | 1.100 | 1.144 | 1.144 | 28,200 |
| 2025-10-23 | 1.180 | 1.180 | 1.080 | 1.100 | 1.100 | 62,738 |
| 2025-10-22 | 1.194 | 1.194 | 1.134 | 1.170 | 1.170 | 33,575 |
| 2025-10-21 | 1.256 | 1.256 | 1.120 | 1.150 | 1.150 | 263,573 |
| 2025-10-20 | 1.300 | 1.300 | 1.240 | 1.286 | 1.286 | 61,496 |
| 2025-10-17 | 1.280 | 1.540 | 1.250 | 1.300 | 1.300 | 311,070 |
| 2025-10-16 | 1.260 | 1.280 | 1.240 | 1.250 | 1.250 | 33,866 |
| 2025-10-15 | 1.268 | 1.268 | 1.210 | 1.264 | 1.264 | 15,364 |
| 2025-10-14 | 1.280 | 1.284 | 1.256 | 1.268 | 1.268 | 12,664 |
| 2025-10-13 | 1.250 | 1.290 | 1.236 | 1.270 | 1.270 | 35,127 |
| 2025-10-10 | 1.256 | 1.286 | 1.224 | 1.232 | 1.232 | 37,390 |
| 2025-10-09 | 1.270 | 1.300 | 1.220 | 1.228 | 1.228 | 31,440 |
| 2025-10-08 | 1.286 | 1.286 | 1.202 | 1.270 | 1.270 | 70,652 |
| 2025-10-07 | 1.310 | 1.310 | 1.262 | 1.296 | 1.296 | 12,043 |
| 2025-10-06 | 1.272 | 1.308 | 1.246 | 1.296 | 1.296 | 49,318 |
| 2025-10-03 | 1.266 | 1.312 | 1.266 | 1.312 | 1.312 | 21,996 |
| 2025-10-02 | 1.262 | 1.310 | 1.262 | 1.264 | 1.264 | 40,230 |
| 2025-10-01 | 1.300 | 1.314 | 1.254 | 1.308 | 1.308 | 28,258 |
| 2025-09-30 | 1.260 | 1.316 | 1.260 | 1.300 | 1.300 | 77,997 |
| 2025-09-29 | 1.340 | 1.348 | 1.234 | 1.260 | 1.260 | 32,440 |
| 2025-09-26 | 1.350 | 1.350 | 1.302 | 1.346 | 1.346 | 6,209 |
| 2025-09-25 | 1.358 | 1.358 | 1.280 | 1.300 | 1.300 | 28,100 |
| 2025-09-24 | 1.332 | 1.358 | 1.312 | 1.358 | 1.358 | 7,391 |
| 2025-09-23 | 1.378 | 1.378 | 1.326 | 1.332 | 1.332 | 28,232 |
| 2025-09-22 | 1.340 | 1.400 | 1.308 | 1.372 | 1.372 | 19,823 |
| 2025-09-19 | 1.310 | 1.342 | 1.310 | 1.340 | 1.340 | 9,006 |
| 2025-09-18 | 1.300 | 1.322 | 1.282 | 1.318 | 1.318 | 30,157 |
| 2025-09-17 | 1.342 | 1.342 | 1.304 | 1.326 | 1.326 | 16,488 |
| 2025-09-16 | 1.346 | 1.346 | 1.308 | 1.324 | 1.324 | 14,310 |
| 2025-09-15 | 1.360 | 1.378 | 1.322 | 1.344 | 1.344 | 20,575 |
| 2025-09-12 | 1.310 | 1.370 | 1.310 | 1.364 | 1.364 | 24,354 |
| 2025-09-11 | 1.280 | 1.318 | 1.260 | 1.314 | 1.314 | 20,405 |
| 2025-09-10 | 1.282 | 1.318 | 1.250 | 1.284 | 1.284 | 15,048 |
| 2025-09-09 | 1.240 | 1.284 | 1.236 | 1.282 | 1.282 | 27,909 |
| 2025-09-08 | 1.360 | 1.378 | 1.224 | 1.266 | 1.266 | 104,740 |
| 2025-09-05 | 1.350 | 1.376 | 1.310 | 1.360 | 1.360 | 53,791 |
| 2025-09-04 | 1.366 | 1.388 | 1.296 | 1.350 | 1.350 | 43,026 |
| 2025-09-03 | 1.444 | 1.450 | 1.360 | 1.384 | 1.384 | 93,959 |
| 2025-09-02 | 1.600 | 1.660 | 1.440 | 1.444 | 1.444 | 251,740 |
| 2025-09-01 | 1.420 | 1.480 | 1.416 | 1.424 | 1.424 | 10,165 |
| 2025-08-29 | 1.466 | 1.482 | 1.400 | 1.440 | 1.440 | 24,503 |
| 2025-08-28 | 1.508 | 1.524 | 1.440 | 1.470 | 1.470 | 17,616 |
| 2025-08-27 | 1.600 | 1.600 | 1.450 | 1.480 | 1.480 | 86,554 |
| 2025-08-26 | 1.462 | 1.470 | 1.400 | 1.470 | 1.470 | 59,863 |
| 2025-08-25 | 1.550 | 1.560 | 1.456 | 1.492 | 1.492 | 95,778 |
| 2025-08-22 | 1.530 | 1.606 | 1.520 | 1.578 | 1.578 | 44,528 |
| 2025-08-21 | 1.640 | 1.640 | 1.524 | 1.550 | 1.550 | 63,008 |
| 2025-08-20 | 1.640 | 1.714 | 1.480 | 1.510 | 1.510 | 93,314 |
| 2025-08-19 | 1.560 | 1.690 | 1.560 | 1.684 | 1.684 | 174,038 |
| 2025-08-18 | 1.492 | 1.578 | 1.462 | 1.540 | 1.540 | 120,529 |
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.