NFL Biosciences SAS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-29	1.920	1.960	1.880	1.960	1.960	14,416
2024-11-28	1.934	1.934	1.862	1.900	1.900	17,791
2024-11-27	1.942	1.942	1.850	1.932	1.932	33,026
2024-11-26	1.980	1.980	1.918	1.950	1.950	8,484
2024-11-25	1.980	2.040	1.924	2.000	2.000	15,659
2024-11-22	2.000	2.015	1.960	2.015	2.015	6,596
2024-11-21	2.040	2.040	1.976	1.976	1.976	11,780
2024-11-20	2.045	2.060	2.020	2.020	2.020	9,988
2024-11-19	2.080	2.120	2.025	2.045	2.045	31,554
2024-11-18	1.980	2.060	1.980	2.020	2.020	4,564
2024-11-15	1.952	2.010	1.952	1.978	1.978	4,655
2024-11-14	1.960	2.000	1.940	1.952	1.952	11,475
2024-11-13	1.960	2.020	1.952	1.952	1.952	17,887
2024-11-12	2.060	2.060	1.910	2.000	2.000	40,477
2024-11-11	2.100	2.105	2.000	2.060	2.060	35,537
2024-11-08	2.050	2.095	2.050	2.090	2.090	3,832
2024-11-07	2.060	2.070	2.000	2.050	2.050	36,224
2024-11-06	2.120	2.120	2.030	2.055	2.055	18,597
2024-11-05	2.260	2.295	2.050	2.125	2.125	61,593
2024-11-04	2.170	2.340	2.140	2.290	2.290	52,978
2024-11-01	2.155	2.165	2.100	2.160	2.160	31,459
2024-10-31	2.060	2.140	2.015	2.125	2.125	38,045
2024-10-30	2.060	2.080	2.015	2.020	2.020	7,220
2024-10-29	2.070	2.085	2.000	2.080	2.080	17,765
2024-10-28	2.090	2.090	2.010	2.070	2.070	14,784
2024-10-25	2.060	2.095	2.010	2.080	2.080	16,907
2024-10-24	2.080	2.080	2.030	2.075	2.075	9,051
2024-10-23	2.075	2.100	2.050	2.060	2.060	8,356
2024-10-22	2.060	2.100	2.050	2.100	2.100	13,834
2024-10-21	2.105	2.140	2.060	2.065	2.065	29,146
2024-10-18	2.160	2.175	2.065	2.170	2.170	26,939
2024-10-17	2.180	2.180	2.100	2.170	2.170	17,604
2024-10-16	2.160	2.190	2.100	2.160	2.160	20,729
2024-10-15	2.160	2.175	2.095	2.175	2.175	13,820
2024-10-14	2.215	2.220	2.040	2.160	2.160	44,355
2024-10-11	2.220	2.255	2.165	2.215	2.215	25,286
2024-10-10	2.295	2.300	2.190	2.240	2.240	25,981
2024-10-09	2.390	2.415	2.230	2.290	2.290	101,307
2024-10-08	2.360	2.740	2.230	2.300	2.300	367,772
2024-10-07	1.906	1.998	1.906	1.998	1.998	5,002
2024-10-04	2.000	2.000	1.910	1.912	1.912	13,856
2024-10-03	2.000	2.020	1.900	1.960	1.960	14,461
2024-10-02	1.980	2.050	1.960	2.000	2.000	18,621
2024-10-01	2.100	2.100	1.960	1.960	1.960	29,344
2024-09-30	1.970	2.250	1.970	2.100	2.100	139,966
2024-09-27	1.870	1.870	1.800	1.860	1.860	18,052
2024-09-26	1.880	1.880	1.800	1.870	1.870	15,585
2024-09-25	1.930	1.970	1.800	1.894	1.894	54,286
2024-09-24	2.010	2.010	1.930	1.950	1.950	23,393
2024-09-23	2.060	2.060	1.940	2.010	2.010	16,119
2024-09-20	2.000	2.040	1.982	2.030	2.030	8,358
2024-09-19	2.000	2.040	1.980	2.000	2.000	4,910
2024-09-18	2.020	2.020	1.950	2.005	2.005	6,163
2024-09-17	2.000	2.020	1.930	2.020	2.020	14,509
2024-09-16	2.070	2.080	1.980	2.000	2.000	22,123
2024-09-13	2.030	2.090	2.000	2.045	2.045	7,812
2024-09-12	2.080	2.135	2.030	2.030	2.030	8,973
2024-09-11	2.070	2.120	2.020	2.080	2.080	10,722
2024-09-10	2.050	2.100	1.960	2.080	2.080	31,812
2024-09-09	2.160	2.195	2.110	2.120	2.120	12,989

← NewerPage 9 of 22 · 1,285 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.