NFL Biosciences SAS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-26 | 1.746 | 1.798 | 1.700 | 1.746 | 1.746 | 4,685 |
| 2025-02-25 | 1.770 | 1.770 | 1.650 | 1.746 | 1.746 | 31,416 |
| 2025-02-24 | 1.720 | 1.750 | 1.720 | 1.740 | 1.740 | 6,761 |
| 2025-02-21 | 1.788 | 1.788 | 1.720 | 1.760 | 1.760 | 17,929 |
| 2025-02-20 | 1.820 | 1.832 | 1.750 | 1.788 | 1.788 | 10,072 |
| 2025-02-19 | 1.854 | 1.854 | 1.802 | 1.836 | 1.836 | 3,764 |
| 2025-02-18 | 1.734 | 1.900 | 1.732 | 1.854 | 1.854 | 30,909 |
| 2025-02-17 | 1.760 | 1.774 | 1.732 | 1.760 | 1.760 | 8,009 |
| 2025-02-14 | 1.780 | 1.790 | 1.732 | 1.768 | 1.768 | 5,346 |
| 2025-02-13 | 1.790 | 1.790 | 1.720 | 1.780 | 1.780 | 16,167 |
| 2025-02-12 | 1.780 | 1.810 | 1.764 | 1.806 | 1.806 | 10,420 |
| 2025-02-11 | 1.800 | 1.800 | 1.740 | 1.778 | 1.778 | 11,496 |
| 2025-02-10 | 1.810 | 1.820 | 1.722 | 1.800 | 1.800 | 34,603 |
| 2025-02-07 | 1.822 | 1.850 | 1.800 | 1.820 | 1.820 | 10,432 |
| 2025-02-06 | 1.880 | 1.892 | 1.800 | 1.860 | 1.860 | 16,381 |
| 2025-02-05 | 1.900 | 1.918 | 1.840 | 1.892 | 1.892 | 11,401 |
| 2025-02-04 | 1.920 | 2.100 | 1.852 | 1.920 | 1.920 | 105,209 |
| 2025-02-03 | 1.858 | 1.858 | 1.750 | 1.818 | 1.818 | 16,698 |
| 2025-01-31 | 1.700 | 1.840 | 1.652 | 1.836 | 1.836 | 29,284 |
| 2025-01-30 | 1.680 | 1.748 | 1.632 | 1.654 | 1.654 | 24,992 |
| 2025-01-29 | 1.760 | 1.760 | 1.612 | 1.716 | 1.716 | 57,611 |
| 2025-01-28 | 1.784 | 1.820 | 1.720 | 1.750 | 1.750 | 14,107 |
| 2025-01-27 | 1.800 | 1.846 | 1.784 | 1.784 | 1.784 | 8,568 |
| 2025-01-24 | 1.900 | 1.900 | 1.812 | 1.850 | 1.850 | 23,075 |
| 2025-01-23 | 1.860 | 1.896 | 1.840 | 1.884 | 1.884 | 11,330 |
| 2025-01-22 | 1.900 | 1.900 | 1.862 | 1.896 | 1.896 | 7,044 |
| 2025-01-21 | 1.894 | 1.908 | 1.860 | 1.900 | 1.900 | 2,623 |
| 2025-01-20 | 1.860 | 1.906 | 1.860 | 1.894 | 1.894 | 5,139 |
| 2025-01-17 | 1.898 | 1.910 | 1.856 | 1.906 | 1.906 | 12,235 |
| 2025-01-16 | 1.880 | 1.906 | 1.852 | 1.902 | 1.902 | 6,836 |
| 2025-01-15 | 1.892 | 1.908 | 1.852 | 1.880 | 1.880 | 9,951 |
| 2025-01-14 | 1.906 | 1.910 | 1.862 | 1.880 | 1.880 | 7,005 |
| 2025-01-13 | 1.870 | 1.916 | 1.840 | 1.906 | 1.906 | 7,952 |
| 2025-01-10 | 1.878 | 1.880 | 1.840 | 1.870 | 1.870 | 7,532 |
| 2025-01-09 | 1.868 | 1.890 | 1.820 | 1.840 | 1.840 | 15,533 |
| 2025-01-08 | 1.844 | 1.880 | 1.840 | 1.874 | 1.874 | 2,251 |
| 2025-01-07 | 1.890 | 1.920 | 1.840 | 1.870 | 1.870 | 20,716 |
| 2025-01-06 | 1.920 | 1.948 | 1.846 | 1.920 | 1.920 | 29,777 |
| 2025-01-03 | 1.916 | 1.940 | 1.840 | 1.940 | 1.940 | 14,308 |
| 2025-01-02 | 1.980 | 2.000 | 1.852 | 1.920 | 1.920 | 16,401 |
| 2024-12-31 | 1.920 | 1.970 | 1.900 | 1.970 | 1.970 | 8,194 |
| 2024-12-30 | 1.880 | 1.980 | 1.840 | 1.920 | 1.920 | 31,155 |
| 2024-12-27 | 1.840 | 1.900 | 1.740 | 1.850 | 1.850 | 58,729 |
| 2024-12-24 | 1.840 | 1.840 | 1.772 | 1.796 | 1.796 | 1,045 |
| 2024-12-23 | 1.764 | 1.860 | 1.680 | 1.802 | 1.802 | 18,647 |
| 2024-12-20 | 1.850 | 1.850 | 1.692 | 1.766 | 1.766 | 27,739 |
| 2024-12-19 | 1.840 | 1.888 | 1.762 | 1.850 | 1.850 | 18,635 |
| 2024-12-18 | 1.940 | 1.950 | 1.716 | 1.880 | 1.880 | 57,377 |
| 2024-12-17 | 1.800 | 1.980 | 1.800 | 1.930 | 1.930 | 47,879 |
| 2024-12-16 | 1.780 | 1.838 | 1.740 | 1.820 | 1.820 | 15,213 |
| 2024-12-13 | 1.800 | 1.840 | 1.710 | 1.788 | 1.788 | 21,415 |
| 2024-12-12 | 1.760 | 1.850 | 1.760 | 1.820 | 1.820 | 39,603 |
| 2024-12-11 | 1.690 | 1.798 | 1.666 | 1.750 | 1.750 | 22,782 |
| 2024-12-10 | 1.790 | 1.810 | 1.644 | 1.664 | 1.664 | 59,583 |
| 2024-12-09 | 1.830 | 1.840 | 1.770 | 1.800 | 1.800 | 27,998 |
| 2024-12-06 | 1.850 | 1.988 | 1.720 | 1.828 | 1.828 | 95,514 |
| 2024-12-05 | 1.990 | 2.075 | 1.840 | 1.890 | 1.890 | 172,644 |
| 2024-12-04 | 1.796 | 1.826 | 1.670 | 1.740 | 1.740 | 30,619 |
| 2024-12-03 | 1.958 | 1.958 | 1.770 | 1.796 | 1.796 | 37,261 |
| 2024-12-02 | 1.900 | 2.015 | 1.742 | 1.878 | 1.878 | 61,825 |
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.