NFL Biosciences SAS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-26 | 1.250 | 1.294 | 1.200 | 1.220 | 1.220 | 114,549 |
| 2025-05-23 | 1.180 | 1.276 | 1.176 | 1.210 | 1.210 | 711,868 |
| 2025-05-22 | 1.564 | 1.598 | 1.520 | 1.590 | 1.590 | 20,257 |
| 2025-05-21 | 1.520 | 1.616 | 1.520 | 1.610 | 1.610 | 7,838 |
| 2025-05-20 | 1.618 | 1.628 | 1.500 | 1.520 | 1.520 | 24,986 |
| 2025-05-19 | 1.650 | 1.650 | 1.580 | 1.618 | 1.618 | 6,923 |
| 2025-05-16 | 1.580 | 1.708 | 1.580 | 1.660 | 1.660 | 37,182 |
| 2025-05-15 | 1.580 | 1.650 | 1.580 | 1.648 | 1.648 | 9,829 |
| 2025-05-14 | 1.680 | 1.706 | 1.560 | 1.650 | 1.650 | 17,630 |
| 2025-05-13 | 1.620 | 1.720 | 1.620 | 1.682 | 1.682 | 20,164 |
| 2025-05-12 | 1.534 | 1.700 | 1.520 | 1.620 | 1.620 | 24,166 |
| 2025-05-09 | 1.588 | 1.598 | 1.500 | 1.500 | 1.500 | 23,459 |
| 2025-05-08 | 1.620 | 1.640 | 1.522 | 1.588 | 1.588 | 18,115 |
| 2025-05-07 | 1.700 | 1.720 | 1.540 | 1.620 | 1.620 | 21,081 |
| 2025-05-06 | 1.690 | 1.758 | 1.650 | 1.700 | 1.700 | 7,733 |
| 2025-05-05 | 1.710 | 1.800 | 1.690 | 1.690 | 1.690 | 40,304 |
| 2025-05-02 | 1.670 | 1.754 | 1.600 | 1.708 | 1.708 | 32,669 |
| 2025-04-30 | 1.800 | 1.800 | 1.630 | 1.690 | 1.690 | 64,410 |
| 2025-04-29 | 1.510 | 1.850 | 1.482 | 1.850 | 1.850 | 141,387 |
| 2025-04-28 | 1.520 | 1.552 | 1.480 | 1.538 | 1.538 | 11,524 |
| 2025-04-25 | 1.550 | 1.600 | 1.460 | 1.500 | 1.500 | 45,432 |
| 2025-04-24 | 1.380 | 1.450 | 1.380 | 1.450 | 1.450 | 12,102 |
| 2025-04-23 | 1.340 | 1.400 | 1.316 | 1.398 | 1.398 | 17,273 |
| 2025-04-22 | 1.320 | 1.352 | 1.320 | 1.320 | 1.320 | 6,309 |
| 2025-04-17 | 1.348 | 1.380 | 1.318 | 1.380 | 1.380 | 13,292 |
| 2025-04-16 | 1.366 | 1.380 | 1.312 | 1.350 | 1.350 | 10,734 |
| 2025-04-15 | 1.380 | 1.418 | 1.300 | 1.362 | 1.362 | 20,167 |
| 2025-04-14 | 1.420 | 1.480 | 1.366 | 1.366 | 1.366 | 22,381 |
| 2025-04-11 | 1.420 | 1.430 | 1.360 | 1.418 | 1.418 | 10,467 |
| 2025-04-10 | 1.380 | 1.450 | 1.380 | 1.380 | 1.380 | 11,664 |
| 2025-04-09 | 1.400 | 1.420 | 1.302 | 1.364 | 1.364 | 41,106 |
| 2025-04-08 | 1.480 | 1.500 | 1.374 | 1.392 | 1.392 | 19,647 |
| 2025-04-07 | 1.400 | 1.500 | 1.350 | 1.480 | 1.480 | 76,340 |
| 2025-04-04 | 1.530 | 1.530 | 1.420 | 1.420 | 1.420 | 41,017 |
| 2025-04-03 | 1.512 | 1.540 | 1.450 | 1.540 | 1.540 | 28,981 |
| 2025-04-02 | 1.516 | 1.580 | 1.512 | 1.532 | 1.532 | 16,349 |
| 2025-04-01 | 1.580 | 1.618 | 1.514 | 1.520 | 1.520 | 15,586 |
| 2025-03-31 | 1.618 | 1.640 | 1.550 | 1.588 | 1.588 | 14,345 |
| 2025-03-28 | 1.620 | 1.658 | 1.552 | 1.618 | 1.618 | 19,092 |
| 2025-03-27 | 1.602 | 1.662 | 1.580 | 1.620 | 1.620 | 19,726 |
| 2025-03-26 | 1.680 | 1.760 | 1.600 | 1.680 | 1.680 | 22,703 |
| 2025-03-25 | 1.760 | 1.860 | 1.700 | 1.700 | 1.700 | 69,789 |
| 2025-03-24 | 1.640 | 1.640 | 1.600 | 1.620 | 1.620 | 4,508 |
| 2025-03-21 | 1.620 | 1.640 | 1.600 | 1.640 | 1.640 | 10,468 |
| 2025-03-20 | 1.640 | 1.680 | 1.620 | 1.620 | 1.620 | 8,136 |
| 2025-03-19 | 1.630 | 1.660 | 1.600 | 1.640 | 1.640 | 11,872 |
| 2025-03-18 | 1.630 | 1.656 | 1.608 | 1.630 | 1.630 | 27,759 |
| 2025-03-17 | 1.670 | 1.678 | 1.626 | 1.650 | 1.650 | 14,553 |
| 2025-03-14 | 1.670 | 1.698 | 1.652 | 1.698 | 1.698 | 3,602 |
| 2025-03-13 | 1.680 | 1.770 | 1.650 | 1.670 | 1.670 | 16,018 |
| 2025-03-12 | 1.660 | 1.680 | 1.632 | 1.650 | 1.650 | 7,737 |
| 2025-03-11 | 1.660 | 1.670 | 1.622 | 1.630 | 1.630 | 2,276 |
| 2025-03-10 | 1.630 | 1.678 | 1.618 | 1.660 | 1.660 | 12,302 |
| 2025-03-07 | 1.640 | 1.656 | 1.610 | 1.656 | 1.656 | 8,425 |
| 2025-03-06 | 1.680 | 1.680 | 1.620 | 1.656 | 1.656 | 17,364 |
| 2025-03-05 | 1.700 | 1.700 | 1.624 | 1.670 | 1.670 | 15,222 |
| 2025-03-04 | 1.760 | 1.788 | 1.630 | 1.650 | 1.650 | 50,530 |
| 2025-03-03 | 1.800 | 1.800 | 1.690 | 1.760 | 1.760 | 21,497 |
| 2025-02-28 | 1.760 | 1.776 | 1.720 | 1.760 | 1.760 | 8,975 |
| 2025-02-27 | 1.760 | 1.796 | 1.702 | 1.760 | 1.760 | 10,961 |
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.