NFL Biosciences SAS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-18 | 1.492 | 1.578 | 1.462 | 1.540 | 1.540 | 120,529 |
| 2025-08-15 | 1.420 | 1.480 | 1.400 | 1.440 | 1.440 | 26,960 |
| 2025-08-14 | 1.400 | 1.466 | 1.358 | 1.428 | 1.428 | 68,294 |
| 2025-08-13 | 1.376 | 1.480 | 1.350 | 1.370 | 1.370 | 103,113 |
| 2025-08-12 | 1.340 | 1.414 | 1.320 | 1.376 | 1.376 | 37,539 |
| 2025-08-11 | 1.320 | 1.340 | 1.302 | 1.340 | 1.340 | 9,679 |
| 2025-08-08 | 1.282 | 1.338 | 1.280 | 1.326 | 1.326 | 17,350 |
| 2025-08-07 | 1.318 | 1.356 | 1.280 | 1.298 | 1.298 | 42,195 |
| 2025-08-06 | 1.320 | 1.356 | 1.300 | 1.310 | 1.310 | 21,949 |
| 2025-08-05 | 1.360 | 1.360 | 1.310 | 1.350 | 1.350 | 19,189 |
| 2025-08-04 | 1.300 | 1.380 | 1.272 | 1.350 | 1.350 | 41,870 |
| 2025-08-01 | 1.310 | 1.348 | 1.220 | 1.282 | 1.282 | 51,347 |
| 2025-07-31 | 1.380 | 1.392 | 1.312 | 1.314 | 1.314 | 39,596 |
| 2025-07-30 | 1.440 | 1.476 | 1.330 | 1.352 | 1.352 | 84,472 |
| 2025-07-29 | 1.380 | 1.442 | 1.330 | 1.410 | 1.410 | 133,990 |
| 2025-07-28 | 1.400 | 1.480 | 1.332 | 1.380 | 1.380 | 304,527 |
| 2025-07-25 | 1.220 | 1.300 | 1.200 | 1.276 | 1.276 | 175,309 |
| 2025-07-24 | 1.198 | 1.208 | 1.162 | 1.198 | 1.198 | 36,170 |
| 2025-07-23 | 1.142 | 1.188 | 1.120 | 1.176 | 1.176 | 50,993 |
| 2025-07-22 | 1.170 | 1.278 | 1.144 | 1.150 | 1.150 | 170,997 |
| 2025-07-21 | 1.182 | 1.182 | 1.144 | 1.160 | 1.160 | 12,110 |
| 2025-07-18 | 1.150 | 1.198 | 1.142 | 1.180 | 1.180 | 57,060 |
| 2025-07-17 | 1.148 | 1.150 | 1.140 | 1.142 | 1.142 | 4,772 |
| 2025-07-16 | 1.146 | 1.148 | 1.116 | 1.148 | 1.148 | 8,591 |
| 2025-07-15 | 1.132 | 1.150 | 1.132 | 1.148 | 1.148 | 6,312 |
| 2025-07-14 | 1.128 | 1.150 | 1.080 | 1.140 | 1.140 | 20,262 |
| 2025-07-11 | 1.186 | 1.186 | 1.096 | 1.128 | 1.128 | 53,960 |
| 2025-07-10 | 1.172 | 1.190 | 1.150 | 1.180 | 1.180 | 19,542 |
| 2025-07-09 | 1.160 | 1.178 | 1.140 | 1.174 | 1.174 | 6,623 |
| 2025-07-08 | 1.120 | 1.176 | 1.120 | 1.162 | 1.162 | 15,077 |
| 2025-07-07 | 1.150 | 1.178 | 1.120 | 1.170 | 1.170 | 11,348 |
| 2025-07-04 | 1.196 | 1.198 | 1.112 | 1.150 | 1.150 | 42,918 |
| 2025-07-03 | 1.120 | 1.230 | 1.102 | 1.190 | 1.190 | 116,048 |
| 2025-07-02 | 1.054 | 1.134 | 1.050 | 1.130 | 1.130 | 26,205 |
| 2025-07-01 | 1.090 | 1.100 | 1.056 | 1.056 | 1.056 | 46,087 |
| 2025-06-30 | 1.092 | 1.118 | 1.092 | 1.100 | 1.100 | 33,786 |
| 2025-06-27 | 1.158 | 1.188 | 1.060 | 1.114 | 1.114 | 79,585 |
| 2025-06-26 | 1.120 | 1.150 | 1.112 | 1.140 | 1.140 | 13,356 |
| 2025-06-25 | 1.154 | 1.160 | 1.108 | 1.108 | 1.108 | 101,835 |
| 2025-06-24 | 1.160 | 1.186 | 1.142 | 1.154 | 1.154 | 10,387 |
| 2025-06-23 | 1.140 | 1.172 | 1.128 | 1.158 | 1.158 | 13,266 |
| 2025-06-20 | 1.170 | 1.176 | 1.126 | 1.140 | 1.140 | 44,988 |
| 2025-06-19 | 1.160 | 1.180 | 1.160 | 1.162 | 1.162 | 5,949 |
| 2025-06-18 | 1.180 | 1.192 | 1.154 | 1.154 | 1.154 | 12,352 |
| 2025-06-17 | 1.160 | 1.200 | 1.140 | 1.180 | 1.180 | 31,508 |
| 2025-06-16 | 1.150 | 1.200 | 1.100 | 1.166 | 1.166 | 90,982 |
| 2025-06-13 | 1.140 | 1.168 | 1.134 | 1.156 | 1.156 | 20,594 |
| 2025-06-12 | 1.156 | 1.160 | 1.134 | 1.158 | 1.158 | 13,968 |
| 2025-06-11 | 1.150 | 1.190 | 1.122 | 1.134 | 1.134 | 70,168 |
| 2025-06-10 | 1.162 | 1.168 | 1.126 | 1.156 | 1.156 | 33,455 |
| 2025-06-09 | 1.168 | 1.172 | 1.142 | 1.166 | 1.166 | 20,626 |
| 2025-06-06 | 1.174 | 1.176 | 1.146 | 1.168 | 1.168 | 23,019 |
| 2025-06-05 | 1.180 | 1.196 | 1.146 | 1.168 | 1.168 | 49,048 |
| 2025-06-04 | 1.170 | 1.200 | 1.162 | 1.174 | 1.174 | 60,322 |
| 2025-06-03 | 1.200 | 1.232 | 1.176 | 1.196 | 1.196 | 66,955 |
| 2025-06-02 | 1.202 | 1.230 | 1.184 | 1.200 | 1.200 | 75,901 |
| 2025-05-30 | 1.268 | 1.278 | 1.206 | 1.230 | 1.230 | 77,307 |
| 2025-05-29 | 1.200 | 1.298 | 1.180 | 1.268 | 1.268 | 204,457 |
| 2025-05-28 | 1.206 | 1.210 | 1.184 | 1.200 | 1.200 | 66,374 |
| 2025-05-27 | 1.220 | 1.220 | 1.198 | 1.210 | 1.210 | 108,548 |
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.