UK markets closed

NFL Biosciences SA (ALNFL.PA)

Paris - Paris Delayed price. Currency in EUR
Add to watchlist
2.2300-0.0400 (-1.76%)
At close: 05:35PM CEST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 20242.28002.28502.22002.23002.230020,397
25 Jul 20242.34002.35502.20002.27002.270051,318
24 Jul 20242.33002.35002.29002.34002.340013,884
23 Jul 20242.37002.37002.25002.29002.290025,470
22 Jul 20242.34002.40502.20002.33002.330073,906
19 Jul 20242.40502.47502.32502.34002.340053,084
18 Jul 20242.37502.52002.25002.49002.4900106,218
17 Jul 20242.39002.39002.22002.30002.3000124,500
16 Jul 20242.51002.52002.21002.40002.4000193,113
15 Jul 20243.15003.28002.30002.44002.4400807,499
12 Jul 20242.90002.90002.79002.79002.790055,500
11 Jul 20243.04003.04002.74002.84002.8400151,370
10 Jul 20242.97503.09002.97003.00003.000063,627
09 Jul 20243.01503.09502.91002.95002.950080,808
08 Jul 20242.66003.09502.61003.00003.0000192,138
05 Jul 20242.90002.90002.61002.68002.6800163,621
04 Jul 20242.58002.97002.58002.90002.9000221,894
03 Jul 20242.42002.59002.39002.56002.5600110,637
02 Jul 20242.42002.46502.36502.41002.410049,920
01 Jul 20242.34002.44002.31002.41502.415057,499
28 Jun 20242.28502.33002.20002.21002.210051,194
27 Jun 20242.41502.43002.28002.33002.330048,604
26 Jun 20242.42002.46002.38002.41502.415038,823
25 Jun 20242.40002.43502.32002.39502.395031,340
24 Jun 20242.42002.50002.26002.43002.430096,146
21 Jun 20242.38002.38002.30002.34002.340028,812
20 Jun 20242.29002.38002.17502.36502.365050,952
19 Jun 20242.34002.34002.14002.29002.290036,160
18 Jun 20242.17002.40002.17002.34002.340051,852
17 Jun 20242.00002.50001.90002.23002.2300246,229
14 Jun 20242.20002.22002.00002.06002.0600167,760
13 Jun 20242.45002.45002.21002.27002.270075,544
12 Jun 20242.53002.56502.36502.46002.460029,621
11 Jun 20242.50002.65002.46002.52002.520060,874
10 Jun 20242.59002.59002.47002.49002.490033,241
07 Jun 20242.60002.63002.50002.59002.590045,040
06 Jun 20242.41002.66502.34002.54002.540074,389
05 Jun 20242.40002.43002.32002.41502.415023,565
04 Jun 20242.46002.49502.37502.42002.420018,385
03 Jun 20242.45002.49502.42002.46002.460031,021
31 May 20242.39502.44002.33502.43502.435040,683
30 May 20242.39002.47502.24502.35002.3500101,380
29 May 20242.67502.68002.42002.42002.4200121,143
28 May 20242.57002.68002.57002.64502.6450147,705
27 May 20242.31502.53002.31502.53002.5300171,104
24 May 20242.31002.31502.27502.31002.310025,558
23 May 20242.23002.32002.23002.29002.2900120,001
22 May 20242.20002.22002.13002.18002.180036,706
21 May 20242.35002.41002.16002.21002.2100142,298
20 May 20242.20002.21502.15002.18502.185018,981
17 May 20242.12502.25002.12502.18002.1800100,536
16 May 20242.11502.17002.09502.15002.150027,358
15 May 20242.07502.14502.04002.11502.115034,316
14 May 20242.12502.12502.02502.10002.100035,488
13 May 20242.06002.17502.05002.12502.125094,242
10 May 20242.04502.07002.00502.05002.050026,405
09 May 20242.00002.05501.98402.04502.045021,530
08 May 20241.95002.09001.95002.05502.055059,753
07 May 20241.79601.93601.78401.93601.936027,772
06 May 20241.79001.81801.73001.80001.800070,909
03 May 20241.78201.88801.78201.79001.790070,586
02 May 20241.82001.86801.78001.84001.840042,935
30 Apr 20241.89201.90001.78001.84001.840043,502
29 Apr 20241.82001.89201.82001.89201.892029,139
26 Apr 20241.97202.00001.78001.82001.8200118,183
25 Apr 20242.02502.09001.97001.97001.970093,417
24 Apr 20242.19002.20002.05002.06002.060085,859
23 Apr 20242.11002.20002.05002.17002.170057,468
22 Apr 20242.04502.14001.97802.08502.085037,072
19 Apr 20242.03002.06502.00002.04502.045037,442
18 Apr 20241.97202.15501.97202.03002.030095,136
17 Apr 20242.04002.04001.96201.97201.972035,989
16 Apr 20241.99602.05001.96002.05002.050031,149
15 Apr 20241.99002.03501.91402.02002.0200102,249
12 Apr 20242.07002.14501.98401.99201.9920783,650
11 Apr 20242.55002.60002.54002.57002.570016,176
10 Apr 20242.62502.65002.55502.57002.570020,970
09 Apr 20242.61502.74502.57502.65002.650028,064
08 Apr 20242.65002.65002.50002.59002.590034,054
05 Apr 20242.76002.76002.60002.66002.660020,075
04 Apr 20242.78002.78002.72002.76002.76008,741
03 Apr 20242.76002.78002.72002.77502.77506,865
02 Apr 20242.82002.84502.70502.76002.760014,262
28 Mar 20242.80002.80002.71002.75502.75505,950
27 Mar 20242.82002.82002.70002.77502.775018,364
26 Mar 20242.67002.86002.67002.82002.820020,510
25 Mar 20242.85002.85002.58002.74002.740060,607
22 Mar 20242.91002.92002.75002.82002.820021,465
21 Mar 20243.04003.04002.80002.91002.910030,727
20 Mar 20243.08503.08502.96003.05503.055043,233
19 Mar 20242.93003.09002.88003.06003.060059,896
18 Mar 20242.86502.94002.84002.92502.925034,798
15 Mar 20242.88002.88002.62002.84002.8400115,373
14 Mar 20242.90002.94002.82502.89502.895042,586
13 Mar 20242.98002.98002.82002.85502.8550141,089
12 Mar 20242.77003.03002.71502.85002.8500331,189
11 Mar 20242.37502.62002.37502.62002.620085,995
08 Mar 20242.40002.44502.30502.36002.360013,587
07 Mar 20242.52502.53502.31002.42502.425030,396
06 Mar 20242.60002.65002.38002.52502.525058,986
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...