Neurones S.A. (0GX2.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
As of 05:39PM BST. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 0.00 | 0.00 | 0.00 | 45.25 | 45.25 | 1,080 |
| 24 Apr 2024 | 45.95 | 46.03 | 45.60 | 45.60 | 45.60 | 554 |
| 23 Apr 2024 | 46.70 | 46.70 | 45.96 | 46.00 | 46.00 | 398 |
| 22 Apr 2024 | 46.85 | 47.26 | 46.50 | 46.50 | 46.50 | 158 |
| 19 Apr 2024 | 46.90 | 46.90 | 46.65 | 46.75 | 46.75 | 994 |
| 18 Apr 2024 | 47.25 | 47.25 | 46.80 | 47.25 | 47.25 | 122 |
| 17 Apr 2024 | 47.70 | 48.00 | 47.25 | 47.25 | 47.25 | 94 |
| 16 Apr 2024 | 46.65 | 47.10 | 46.65 | 47.10 | 47.10 | 235 |
| 15 Apr 2024 | 47.40 | 47.40 | 46.90 | 46.90 | 46.90 | 435 |
| 12 Apr 2024 | 47.85 | 47.85 | 47.25 | 47.25 | 47.25 | 477 |
| 11 Apr 2024 | 47.10 | 47.81 | 47.10 | 47.55 | 47.55 | 575 |
| 10 Apr 2024 | 46.95 | 46.95 | 46.95 | 46.95 | 46.95 | 5 |
| 09 Apr 2024 | 46.25 | 46.85 | 46.19 | 46.40 | 46.40 | 265 |
| 08 Apr 2024 | 46.25 | 46.25 | 46.19 | 46.25 | 46.25 | 59 |
| 05 Apr 2024 | 45.85 | 45.92 | 45.84 | 45.84 | 45.84 | 33 |
| 04 Apr 2024 | 45.95 | 46.00 | 45.92 | 45.92 | 45.92 | 40 |
| 03 Apr 2024 | 45.80 | 46.15 | 45.80 | 46.00 | 46.00 | 968 |
| 02 Apr 2024 | 46.00 | 46.15 | 45.70 | 45.90 | 45.90 | 193 |
| 28 Mar 2024 | 45.45 | 46.00 | 45.36 | 45.80 | 45.80 | 431 |
| 27 Mar 2024 | 45.55 | 45.80 | 45.35 | 45.35 | 45.35 | 381 |
| 26 Mar 2024 | 45.65 | 45.85 | 45.45 | 45.45 | 45.45 | 58 |
| 25 Mar 2024 | 45.40 | 45.45 | 45.08 | 45.41 | 45.41 | 180 |
| 22 Mar 2024 | 45.29 | 45.29 | 45.20 | 45.20 | 45.20 | 255 |
| 21 Mar 2024 | 44.25 | 45.67 | 44.25 | 45.23 | 45.23 | 668 |
| 20 Mar 2024 | 44.10 | 44.10 | 44.10 | 44.10 | 44.10 | 91 |
| 19 Mar 2024 | 44.60 | 44.60 | 43.75 | 43.75 | 43.75 | 399 |
| 18 Mar 2024 | 44.75 | 44.75 | 44.35 | 44.40 | 44.40 | 265 |
| 15 Mar 2024 | 44.85 | 44.85 | 44.85 | 44.85 | 44.85 | 1 |
| 14 Mar 2024 | 45.10 | 45.10 | 44.55 | 44.55 | 44.55 | 13 |
| 13 Mar 2024 | 45.25 | 45.25 | 45.10 | 45.10 | 45.10 | 342 |
| 12 Mar 2024 | 44.50 | 44.70 | 44.50 | 44.60 | 44.60 | 8 |
| 11 Mar 2024 | 44.75 | 44.85 | 44.40 | 44.40 | 44.40 | 113 |
| 08 Mar 2024 | 45.65 | 45.65 | 45.55 | 45.55 | 45.55 | 1 |
| 07 Mar 2024 | 45.80 | 46.15 | 45.70 | 45.90 | 45.90 | 745 |
| 06 Mar 2024 | 45.91 | 45.91 | 45.80 | 45.80 | 45.80 | 181 |
| 05 Mar 2024 | 46.80 | 46.80 | 45.55 | 45.55 | 45.55 | 273 |
| 04 Mar 2024 | 46.15 | 46.55 | 45.95 | 46.55 | 46.55 | 411 |
| 01 Mar 2024 | 45.50 | 45.95 | 45.50 | 45.95 | 45.95 | 590 |
| 29 Feb 2024 | 44.80 | 45.50 | 44.80 | 45.38 | 45.38 | 10,124 |
| 28 Feb 2024 | 44.57 | 44.73 | 44.57 | 44.60 | 44.60 | 106 |
| 27 Feb 2024 | 44.85 | 45.35 | 44.85 | 45.10 | 45.10 | 451 |
| 26 Feb 2024 | 44.20 | 44.70 | 44.20 | 44.70 | 44.70 | 327 |
| 23 Feb 2024 | 44.50 | 44.50 | 44.20 | 44.20 | 44.20 | 262 |
| 22 Feb 2024 | 44.70 | 44.70 | 44.40 | 44.45 | 44.45 | 262 |
| 21 Feb 2024 | 44.60 | 44.60 | 44.25 | 44.29 | 44.29 | 61 |
| 20 Feb 2024 | 44.33 | 44.35 | 44.20 | 44.20 | 44.20 | 5,249 |
| 19 Feb 2024 | 44.45 | 44.45 | 44.06 | 44.35 | 44.35 | 55 |
| 16 Feb 2024 | 45.10 | 45.10 | 44.60 | 44.60 | 44.60 | 382 |
| 15 Feb 2024 | 44.20 | 44.20 | 44.00 | 44.20 | 44.20 | 123 |
| 14 Feb 2024 | 44.00 | 44.10 | 43.75 | 44.00 | 44.00 | 207 |
| 13 Feb 2024 | 44.20 | 44.20 | 43.75 | 43.75 | 43.75 | 527 |
| 12 Feb 2024 | 44.20 | 44.55 | 44.15 | 44.45 | 44.45 | 646 |
| 09 Feb 2024 | 44.40 | 44.40 | 43.95 | 43.95 | 43.95 | 348 |
| 08 Feb 2024 | 45.40 | 45.45 | 44.87 | 45.35 | 45.35 | 1,411 |
| 07 Feb 2024 | 44.95 | 44.95 | 44.20 | 44.20 | 44.20 | 57 |
| 06 Feb 2024 | 45.15 | 45.15 | 44.95 | 44.95 | 44.95 | 73 |
| 05 Feb 2024 | 45.45 | 45.45 | 45.01 | 45.05 | 45.05 | 270 |
| 02 Feb 2024 | - | - | - | - | - | - |
| 01 Feb 2024 | 45.30 | 45.40 | 45.15 | 45.20 | 45.20 | 26 |
| 31 Jan 2024 | 45.20 | 45.35 | 45.20 | 45.35 | 45.35 | 90 |
| 30 Jan 2024 | 44.90 | 46.10 | 44.90 | 45.95 | 45.95 | 429 |
| 29 Jan 2024 | 45.00 | 45.00 | 44.75 | 44.75 | 44.75 | 21,442 |
| 26 Jan 2024 | 44.95 | 44.95 | 44.80 | 44.80 | 44.80 | 4 |
| 25 Jan 2024 | 44.55 | 44.95 | 44.55 | 44.85 | 44.85 | 3,208 |
| 24 Jan 2024 | 44.80 | 44.80 | 44.28 | 44.55 | 44.55 | 13,363 |
| 23 Jan 2024 | 44.70 | 44.75 | 44.30 | 44.75 | 44.75 | 217 |
| 22 Jan 2024 | 43.60 | 44.55 | 43.60 | 44.05 | 44.05 | 483 |
| 19 Jan 2024 | 43.60 | 43.65 | 43.38 | 43.40 | 43.40 | 174 |
| 18 Jan 2024 | 43.85 | 44.15 | 43.45 | 43.55 | 43.55 | 357 |
| 17 Jan 2024 | 43.90 | 43.91 | 43.80 | 43.80 | 43.80 | 343 |
| 16 Jan 2024 | 43.75 | 44.55 | 43.70 | 43.95 | 43.95 | 598 |
| 15 Jan 2024 | 43.65 | 43.80 | 43.35 | 43.65 | 43.65 | 412 |
| 12 Jan 2024 | 43.30 | 43.65 | 43.15 | 43.50 | 43.50 | 230 |
| 11 Jan 2024 | 43.00 | 43.20 | 42.60 | 42.80 | 42.80 | 253 |
| 10 Jan 2024 | 42.50 | 42.70 | 42.50 | 42.65 | 42.65 | 277 |
| 09 Jan 2024 | 43.30 | 43.30 | 42.70 | 42.75 | 42.75 | 165 |
| 08 Jan 2024 | 42.45 | 43.35 | 42.45 | 43.30 | 43.30 | 710 |
| 05 Jan 2024 | 43.30 | 43.30 | 42.50 | 42.55 | 42.55 | 520 |
| 04 Jan 2024 | 43.40 | 43.70 | 43.35 | 43.35 | 43.35 | 508 |
| 03 Jan 2024 | 43.45 | 43.75 | 43.20 | 43.35 | 43.35 | 546 |
| 02 Jan 2024 | 43.85 | 43.85 | 43.10 | 43.80 | 43.80 | 1,204 |
| 29 Dec 2023 | 43.65 | 44.00 | 43.60 | 43.66 | 43.66 | 479 |
| 28 Dec 2023 | 44.10 | 44.10 | 43.65 | 43.65 | 43.65 | 342 |
| 27 Dec 2023 | 44.00 | 44.40 | 43.90 | 44.00 | 44.00 | 599 |
| 22 Dec 2023 | 43.95 | 43.95 | 43.48 | 43.65 | 43.65 | 489 |
| 21 Dec 2023 | 43.15 | 43.85 | 43.15 | 43.49 | 43.49 | 276 |
| 20 Dec 2023 | 44.00 | 44.00 | 43.55 | 43.60 | 43.60 | 465 |
| 19 Dec 2023 | 45.15 | 45.45 | 44.85 | 44.85 | 44.85 | 773 |
| 18 Dec 2023 | 44.40 | 44.50 | 44.24 | 44.24 | 44.24 | 262 |
| 15 Dec 2023 | 43.15 | 44.45 | 43.12 | 43.44 | 43.44 | 1,086 |
| 14 Dec 2023 | 42.00 | 43.40 | 42.00 | 42.67 | 42.67 | 652 |
| 13 Dec 2023 | 41.15 | 41.90 | 41.15 | 41.90 | 41.90 | 493 |
| 12 Dec 2023 | 40.20 | 40.35 | 40.00 | 40.00 | 40.00 | 293 |
| 11 Dec 2023 | 39.65 | 40.20 | 39.65 | 40.05 | 40.05 | 554 |
| 08 Dec 2023 | 39.45 | 39.65 | 39.45 | 39.65 | 39.65 | 569 |
| 07 Dec 2023 | 39.85 | 39.85 | 39.25 | 39.45 | 39.45 | 166 |
| 06 Dec 2023 | 39.85 | 39.85 | 39.65 | 39.72 | 39.72 | 139 |
| 05 Dec 2023 | 39.40 | 40.20 | 39.40 | 40.00 | 40.00 | 152 |
| 04 Dec 2023 | 40.90 | 40.90 | 39.50 | 39.50 | 39.50 | 172 |
| 01 Dec 2023 | 40.70 | 40.85 | 40.55 | 40.85 | 40.85 | 347 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.