UK markets close in 25 minutes

NFL Biosciences SA (ALNFL.PA)

Paris - Paris Delayed price. Currency in EUR
Add to watchlist
0.6480-0.0620 (-8.73%)
As of 03:49PM CEST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
23 May 20220.71000.71000.61000.64800.648015,386
20 May 20220.77000.78800.71000.71000.710039,934
19 May 20220.80800.80800.75000.76600.766034,900
18 May 20220.84800.85000.78400.82000.82008,479
17 May 20220.84800.85000.81400.85000.8500611
16 May 20220.94000.94000.80000.85000.85002,771
13 May 20220.91000.91000.90400.90400.90406,763
12 May 20220.88000.88000.75400.87600.876042,354
11 May 20220.87800.90400.85000.85000.85009,953
10 May 20221.00001.00000.83000.88000.880043,611
09 May 20221.21001.21000.98200.98200.982043,506
06 May 20221.21001.23001.12501.21001.21004,175
05 May 20221.22001.29501.18501.23501.235020,680
04 May 20221.19501.19501.19501.19501.1950201
03 May 20221.13501.19501.11001.19501.19502,121
02 May 20221.15001.15001.13501.13501.1350106
29 Apr 20221.09001.12001.09001.12001.1200871
28 Apr 20221.13501.13501.13001.13001.1300201
27 Apr 20221.12001.20001.06501.15001.15004,002
26 Apr 20221.16501.17001.07001.12001.12003,991
25 Apr 20221.18001.18001.06501.16001.160020,952
22 Apr 20221.20001.22001.15001.16501.16509,962
21 Apr 20221.37501.45001.17001.22001.220033,547
20 Apr 20221.29501.38501.29501.38001.38004,091
19 Apr 20221.24001.30001.24001.29501.29504,220
14 Apr 20221.19501.26501.18001.24501.2450146,460
13 Apr 20221.38001.50001.17001.20001.200045,437
12 Apr 20221.35001.40001.25001.38501.385032,991
11 Apr 20221.25001.25001.25001.25001.25002,768
08 Apr 20221.25001.26001.25001.26001.26002,624
07 Apr 20221.28001.30001.22001.30001.300011,532
06 Apr 20221.30001.35001.30001.35001.35003,820
05 Apr 20221.40001.40001.34001.34501.34506,833
04 Apr 20221.49001.50001.46001.46001.4600855
01 Apr 20221.49501.50001.49001.50001.5000754
31 Mar 20221.56501.56501.49001.49001.49001,468
30 Mar 20221.67001.67001.49001.54001.540021,718
29 Mar 20221.62001.74001.58001.67001.67008,704
28 Mar 20221.50501.63001.50501.62001.62001,751
25 Mar 20221.47501.50001.47501.50001.50001,388
24 Mar 20221.46001.48001.44001.48001.4800255
23 Mar 20221.46001.46001.43001.46001.4600293
22 Mar 20221.52001.52001.46001.47501.4750530
21 Mar 20221.63001.63001.46001.54001.54002,313
18 Mar 20221.60001.62501.54501.61501.61502,236
17 Mar 20221.42001.54001.42001.54001.54001,373
16 Mar 20221.41501.54001.37001.37001.37003,086
15 Mar 20221.42001.42001.41501.41501.4150522
14 Mar 20221.40001.40001.37001.37001.3700887
11 Mar 20221.40001.40001.37001.40001.4000361
10 Mar 20221.40001.40001.40001.40001.4000174
09 Mar 20221.32501.40001.32501.40001.40002,069
08 Mar 20221.33001.33001.23001.33001.33005,035
07 Mar 20221.40001.40001.30001.30001.30005,969
04 Mar 20221.49001.49001.43001.43001.4300411
03 Mar 20221.53501.53501.49001.49001.4900757
02 Mar 20221.43001.53501.35001.53501.53502,297
01 Mar 20221.42501.47501.42501.43001.4300699
28 Feb 20221.49001.49001.42501.42501.42501,949
25 Feb 20221.49501.49501.49501.49501.4950326
24 Feb 20221.61001.67001.49001.49001.49003,651
23 Feb 20221.60501.68001.49501.68001.68004,411
22 Feb 20221.63501.63501.58001.60501.6050824
21 Feb 20221.58001.64001.47001.64001.64004,365
18 Feb 20221.58501.60501.58001.60001.60002,228
17 Feb 20221.58501.60001.58001.58001.580069
16 Feb 20221.59501.63001.50001.58001.58001,086
15 Feb 20221.63001.63001.54501.59501.59501,517
14 Feb 20221.54001.63001.54001.63001.63002,650
11 Feb 20221.62001.62501.45001.54001.540010,520
10 Feb 20221.63001.68501.62001.63501.63501,770
09 Feb 20221.69001.69001.65001.65001.65002,108
08 Feb 20221.62001.66501.62001.66501.6650591
07 Feb 20221.75501.75501.61001.62001.62008,338
04 Feb 20221.88001.88001.65001.70001.700026,774
03 Feb 20222.00002.42001.90001.90001.900065,834
02 Feb 20221.72001.76001.72001.72001.72001,571
01 Feb 20221.86001.90001.72001.72001.720011,544
31 Jan 20221.90001.90001.87001.89001.89002,314
28 Jan 20221.96001.96001.80001.80001.80005,152
27 Jan 20222.04002.10001.91001.92001.92006,646
26 Jan 20222.10002.10002.09002.09002.0900143
25 Jan 20221.99002.12001.99002.09002.0900376
24 Jan 20222.08002.08002.00002.00002.00007,172
21 Jan 20222.16002.16002.03002.05002.05002,729
20 Jan 20222.39002.39002.20002.20002.20004,913
19 Jan 20222.14002.22002.13002.22002.22003,037
18 Jan 20222.22002.33002.16002.16002.1600836
17 Jan 20222.25002.34002.20002.20002.20004,230
14 Jan 20222.20002.33002.16002.29002.29006,852
13 Jan 20222.26002.26002.12002.20002.20004,302
12 Jan 20222.24002.26002.16002.26002.26001,213
11 Jan 20222.26002.37002.12002.26002.26005,824
10 Jan 20222.39002.39002.19002.19002.190011,163
07 Jan 20222.39002.39002.26002.27002.27006,610
06 Jan 20222.59002.59002.34002.38002.38005,626
05 Jan 20222.52002.53002.50002.51002.5100391
04 Jan 20222.50002.53002.45002.52002.52008,607
03 Jan 20222.40002.48002.40002.48002.48003,821
31 Dec 20212.38002.41002.30002.40002.40003,101
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...