UK markets close in 58 minutes

PHAXIAM Therapeutics S.A. (0QSS.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
3.2000-0.2300 (-6.71%)
As of 04:08PM GMT. Market open.
Time period:
22 Feb 2023 - 22 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
21 Feb 2024------
20 Feb 20243.26003.28003.20003.20003.200014
19 Feb 2024------
16 Feb 20243.43003.43003.43003.43003.43002
15 Feb 2024------
14 Feb 2024------
13 Feb 2024------
12 Feb 2024------
09 Feb 2024------
08 Feb 20243.67003.67003.67003.67003.6700-
07 Feb 2024------
06 Feb 2024------
05 Feb 2024------
02 Feb 2024------
01 Feb 20243.71003.71003.71003.71003.71004
31 Jan 2024------
30 Jan 2024------
29 Jan 2024------
26 Jan 2024------
25 Jan 2024------
24 Jan 2024------
23 Jan 2024------
22 Jan 2024------
19 Jan 2024------
18 Jan 2024------
17 Jan 2024------
16 Jan 20244.22004.22004.22004.22004.220011
15 Jan 2024------
12 Jan 20244.15004.15004.15004.15004.15003
11 Jan 2024------
10 Jan 2024------
09 Jan 2024------
08 Jan 2024------
05 Jan 2024------
04 Jan 20244.42004.42004.42004.42004.42001
03 Jan 2024------
02 Jan 20244.68004.68004.68004.68004.68002
29 Dec 2023------
28 Dec 20234.51004.51004.51004.51004.510038
27 Dec 2023------
22 Dec 2023------
21 Dec 2023------
20 Dec 2023------
19 Dec 2023------
18 Dec 20234.58004.58004.58004.58004.58002
15 Dec 20234.83004.83004.83004.83004.83008
14 Dec 2023------
13 Dec 2023------
12 Dec 2023------
11 Dec 20234.62004.62004.62004.62004.6200-
08 Dec 2023------
07 Dec 2023------
06 Dec 2023------
05 Dec 2023------
04 Dec 20234.36004.48004.36004.48004.48008
01 Dec 20234.11004.11004.11004.11004.11002
30 Nov 2023------
29 Nov 2023------
28 Nov 2023------
27 Nov 20234.22004.22004.22004.22004.22009
24 Nov 2023------
23 Nov 2023------
22 Nov 20234.26004.26004.26004.26004.26002
21 Nov 2023------
20 Nov 20234.28004.28004.28004.28004.280042
17 Nov 2023------
16 Nov 20234.28044.28044.28044.28044.280444
15 Nov 2023------
14 Nov 2023------
13 Nov 20234.61504.61504.61504.61504.61502
10 Nov 20234.61004.61004.61004.61004.61002
09 Nov 20234.60504.60504.60504.60504.60506
08 Nov 2023------
07 Nov 2023------
06 Nov 20234.66004.66004.66004.66004.66008
03 Nov 20234.55004.55004.55004.55004.5500-
02 Nov 2023------
01 Nov 20234.59004.59004.59004.59004.5900207
31 Oct 20234.45004.45004.45004.45004.45002
30 Oct 2023------
27 Oct 2023------
26 Oct 20234.42004.42004.39274.39274.3927497
25 Oct 20234.45504.45504.45504.45504.455013
24 Oct 20234.45004.45004.40444.40444.4044466
23 Oct 2023------
20 Oct 2023------
19 Oct 2023------
18 Oct 2023------
17 Oct 2023------
16 Oct 20234.55004.55004.55004.55004.55001
13 Oct 2023------
12 Oct 2023------
11 Oct 2023------
10 Oct 20234.85004.85004.85004.85004.85001
09 Oct 2023------
06 Oct 2023------
05 Oct 2023------
04 Oct 2023------
03 Oct 20234.62504.62504.62504.62504.6250-
02 Oct 20234.74504.74504.74504.74504.74502
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...