UK markets closed

NFL Biosciences SA (ALNFL.PA)

Paris - Paris Delayed price. Currency in EUR
Add to watchlist
2.3500-0.0700 (-2.89%)
At close: 05:35PM CEST
Time period:
30 May 2023 - 30 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
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
05 Mar 20242.25002.60002.25002.56502.5650102,387
04 Mar 20242.27502.29002.20002.26002.260017,689
01 Mar 20242.06502.40002.03002.22002.220065,831
29 Feb 20242.00002.04502.00002.04502.045023,614
28 Feb 20242.07002.07001.98602.03002.030022,976
27 Feb 20242.07002.07001.99202.04002.040012,703
26 Feb 20242.03002.06502.00002.05502.055017,314
23 Feb 20242.02002.04001.98802.03502.035014,294
22 Feb 20242.02002.03001.97202.03002.03009,623
21 Feb 20242.04502.05001.96202.04502.045014,744
20 Feb 20242.10002.13002.04502.04502.045015,608
19 Feb 20242.00002.10001.98202.10002.100013,887
16 Feb 20242.10002.10001.99002.00002.000015,437
15 Feb 20242.02002.10001.94202.09502.095020,815
14 Feb 20242.06002.25001.96202.02002.020093,167
13 Feb 20242.00002.01001.90001.93801.938054,268
12 Feb 20242.25002.25002.00002.04002.040076,773
09 Feb 20242.15002.27502.11502.19502.195027,259
08 Feb 20242.17002.18002.08502.17502.175010,428
07 Feb 20242.19502.19502.08002.17002.170029,876
06 Feb 20242.20002.29002.10002.10002.100023,190
05 Feb 20242.32002.37002.13002.20002.200043,156
02 Feb 20242.21502.32002.00002.28002.2800164,660
01 Feb 20242.43502.45002.21502.25502.255099,819
31 Jan 20242.50002.77502.33002.46002.4600223,146
30 Jan 20241.79003.15001.79002.55002.5500795,107
29 Jan 20241.54001.62001.54001.58001.580019,546
26 Jan 20241.52001.52401.46601.52401.52405,697
25 Jan 20241.54001.54001.45201.52001.520014,134
24 Jan 20241.44001.55801.44001.53001.530023,867
23 Jan 20241.42001.45601.41001.45601.456013,064
22 Jan 20241.40001.43801.40001.40201.40207,334
19 Jan 20241.50001.50001.40001.43801.438014,320
18 Jan 20241.48001.51401.44201.44201.44204,093
17 Jan 20241.55401.55401.45001.51601.516021,061
16 Jan 20241.57001.58001.50801.55401.554012,826
15 Jan 20241.54001.57801.51201.57001.570014,304
12 Jan 20241.62001.62601.55201.56001.560010,997
11 Jan 20241.63201.63801.58601.62601.626010,357
10 Jan 20241.61001.63801.60001.63201.63207,762
09 Jan 20241.60001.64001.58601.64001.64009,180
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...