UK markets closed

NFL Biosciences SA (ALNFL.PA)

Paris - Paris Delayed price. Currency in EUR
Add to watchlist
2.0350+0.0050 (+0.25%)
At close: 05:12PM CET
Time period:
25 Feb 2023 - 25 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
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
08 Jan 20241.65001.65001.58001.62001.620017,112
05 Jan 20241.63001.78001.58401.64801.648062,685
04 Jan 20241.55801.63001.50401.58001.580035,456
03 Jan 20241.56001.60001.51001.56001.560014,134
02 Jan 20241.42001.60001.39801.57201.572039,649
29 Dec 20231.41001.44201.37801.44001.440019,019
28 Dec 20231.42001.42001.33001.38201.382020,329
27 Dec 20231.42001.43801.38001.42001.420036,827
22 Dec 20231.45001.45801.40001.42001.420013,544
21 Dec 20231.46001.47801.40001.46001.460023,652
20 Dec 20231.49601.49601.44001.47601.476014,544
19 Dec 20231.53201.60001.49401.49401.494040,006
18 Dec 20231.49001.53001.46401.53001.53005,124
15 Dec 20231.47201.49001.44001.49001.490024,170
14 Dec 20231.48001.50001.47001.47001.47007,076
13 Dec 20231.51001.53801.48001.48001.480010,864
12 Dec 20231.56001.57001.51001.52001.520047,532
11 Dec 20231.62801.63001.58001.58001.580013,139
08 Dec 20231.60001.63001.58001.62801.62807,889
07 Dec 20231.60001.60001.55201.60001.60006,270
06 Dec 20231.69001.69001.60001.60001.600011,158
05 Dec 20231.67001.68001.63401.68001.68009,437
04 Dec 20231.65001.68001.54001.67801.678035,533
01 Dec 20231.58201.64801.58201.64401.644012,271
30 Nov 20231.55801.66001.54001.64001.640043,637
29 Nov 20231.54001.56001.51201.56001.56009,051
28 Nov 20231.54201.55001.51201.54001.54007,960
27 Nov 20231.60001.60001.54001.58001.580010,449
24 Nov 20231.59401.59401.53001.57601.576010,890
23 Nov 20231.57001.67001.46001.59401.594031,145
22 Nov 20231.61001.67001.50201.59001.590028,006
21 Nov 20231.65001.69001.62001.62001.620029,789
20 Nov 20231.67001.72801.62201.65201.652012,652
17 Nov 20231.50001.74001.50001.63001.6300130,237
16 Nov 20231.46001.54801.45001.50001.50009,536
15 Nov 20231.50001.51401.46601.48001.48001,259
14 Nov 20231.47201.52001.46001.47401.474018,684
13 Nov 20231.56201.56201.50001.51001.510013,553
10 Nov 20231.58001.60001.52401.56001.560024,915
09 Nov 20231.41801.57001.40401.57001.570026,319
08 Nov 20231.42801.43001.40001.42001.420010,697
07 Nov 20231.55001.55001.40001.43401.434037,909
06 Nov 20231.67001.67001.49001.52201.522038,669
03 Nov 20231.72001.72001.44001.63001.630081,015
02 Nov 20231.31001.75001.31001.62001.6200218,924
01 Nov 20231.15801.39801.10201.31601.3160156,793
31 Oct 20231.16001.16801.08001.15001.150060,248
30 Oct 20230.99001.17000.99001.14601.146071,665
27 Oct 20230.98001.04000.94001.00001.0000110,105
26 Oct 20231.04001.06200.97700.98500.985046,013
25 Oct 20231.09201.09400.97001.05001.0500170,335
24 Oct 20231.13001.15001.09601.10801.108019,882
23 Oct 20231.11801.20001.09401.13001.130092,618
20 Oct 20231.10001.14801.05001.11801.118092,170
19 Oct 20231.27001.27001.10001.10001.1000115,563
18 Oct 20231.39601.39601.27001.31801.318089,427
17 Oct 20231.42801.42801.36001.36401.364038,705
16 Oct 20231.48601.48801.38801.42801.428054,101
13 Oct 20231.51001.57801.43001.49401.494048,889
12 Oct 20231.55001.55001.43201.51601.516055,556
11 Oct 20231.60601.60601.50401.51001.510057,668
10 Oct 20231.40001.62601.37201.62601.6260106,046
09 Oct 20231.46001.46001.35201.41401.414065,912
06 Oct 20231.75001.75001.44001.48401.4840143,344
05 Oct 20231.37001.65601.33001.45201.4520162,311
04 Oct 20231.47601.47601.35401.37801.378068,714
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...