NFL Biosciences SA (ALNFL.PA)
Paris - Paris Delayed price. Currency in EUR
Add to watchlist
3.4000+0.1400 (+4.29%)
As of 9:23AM CET. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in EUR
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 29 Nov 2021 | 3.2600 | 3.5500 | 3.2600 | 3.4000 | 3.4000 | 1,961 |
| 26 Nov 2021 | 3.6400 | 3.6400 | 3.2600 | 3.2600 | 3.2600 | 44,410 |
| 25 Nov 2021 | 3.6400 | 3.8500 | 3.6400 | 3.7900 | 3.7900 | 471 |
| 24 Nov 2021 | 3.6400 | 3.8800 | 3.6400 | 3.8500 | 3.8500 | 2,643 |
| 23 Nov 2021 | 3.6400 | 3.8200 | 3.6400 | 3.6400 | 3.6400 | 1,741 |
| 22 Nov 2021 | 3.6400 | 3.7500 | 3.6400 | 3.7500 | 3.7500 | 1,812 |
| 19 Nov 2021 | 3.6000 | 3.8000 | 3.6000 | 3.6500 | 3.6500 | 6,040 |
| 18 Nov 2021 | 3.7000 | 3.7000 | 3.6700 | 3.7000 | 3.7000 | 163 |
| 17 Nov 2021 | 3.9800 | 3.9800 | 3.6500 | 3.7000 | 3.7000 | 21,744 |
| 16 Nov 2021 | 3.7100 | 3.9900 | 3.7100 | 3.9900 | 3.9900 | 16,466 |
| 15 Nov 2021 | 3.8400 | 3.8400 | 3.7000 | 3.7000 | 3.7000 | 215 |
| 12 Nov 2021 | 3.7900 | 3.8400 | 3.6600 | 3.8400 | 3.8400 | 4,133 |
| 11 Nov 2021 | 3.7300 | 3.8000 | 3.7300 | 3.8000 | 3.8000 | 162 |
| 10 Nov 2021 | 3.7800 | 3.8500 | 3.7800 | 3.8500 | 3.8500 | 401 |
| 09 Nov 2021 | 3.7200 | 3.8500 | 3.7100 | 3.7800 | 3.7800 | 1,486 |
| 08 Nov 2021 | 3.8000 | 3.8000 | 3.7100 | 3.7100 | 3.7100 | 1,798 |
| 05 Nov 2021 | 3.9000 | 3.9000 | 3.7000 | 3.8600 | 3.8600 | 9,603 |
| 04 Nov 2021 | 3.7400 | 4.0000 | 3.7000 | 3.9000 | 3.9000 | 17,834 |
| 03 Nov 2021 | 3.7300 | 3.8000 | 3.7300 | 3.7300 | 3.7300 | 1,024 |
| 02 Nov 2021 | 3.8700 | 3.8700 | 3.7300 | 3.8000 | 3.8000 | 1,703 |
| 01 Nov 2021 | 3.8300 | 3.9800 | 3.7400 | 3.8900 | 3.8900 | 8,247 |
| 29 Oct 2021 | 3.9000 | 3.9700 | 3.8400 | 3.8600 | 3.8600 | 1,780 |
| 28 Oct 2021 | 3.9000 | 3.9600 | 3.8200 | 3.9500 | 3.9500 | 3,504 |
| 27 Oct 2021 | 3.9500 | 3.9600 | 3.8200 | 3.9600 | 3.9600 | 1,098 |
| 26 Oct 2021 | 3.9000 | 3.9600 | 3.8500 | 3.9600 | 3.9600 | 3,915 |
| 25 Oct 2021 | 3.8800 | 3.9000 | 3.8500 | 3.9000 | 3.9000 | 2,475 |
| 22 Oct 2021 | 3.8400 | 3.9900 | 3.8400 | 3.8800 | 3.8800 | 20,443 |
| 21 Oct 2021 | 4.1000 | 4.1800 | 3.8200 | 3.8500 | 3.8500 | 37,859 |
| 20 Oct 2021 | 4.0400 | 4.1900 | 4.0200 | 4.1900 | 4.1900 | 7,701 |
| 19 Oct 2021 | 4.1000 | 4.1000 | 4.0200 | 4.0400 | 4.0400 | 351 |
| 18 Oct 2021 | 3.9900 | 4.1000 | 3.9900 | 4.1000 | 4.1000 | 5,397 |
| 15 Oct 2021 | 4.1700 | 4.2900 | 3.9500 | 4.0000 | 4.0000 | 25,492 |
| 14 Oct 2021 | 4.1300 | 4.2900 | 4.0400 | 4.2000 | 4.2000 | 22,413 |
| 13 Oct 2021 | 4.0100 | 4.1500 | 4.0100 | 4.1300 | 4.1300 | 2,326 |
| 12 Oct 2021 | 3.9900 | 4.2900 | 3.9900 | 4.1200 | 4.1200 | 9,970 |
| 11 Oct 2021 | 4.3000 | 4.4000 | 3.9000 | 4.0000 | 4.0000 | 36,288 |
| 08 Oct 2021 | 3.9100 | 5.0000 | 3.9100 | 4.7500 | 4.7500 | 132,779 |
| 07 Oct 2021 | 3.9000 | 4.0100 | 3.9000 | 3.9000 | 3.9000 | 361 |
| 06 Oct 2021 | 3.9500 | 4.0500 | 3.8500 | 4.0300 | 4.0300 | 5,093 |
| 05 Oct 2021 | 3.9500 | 4.0900 | 3.8200 | 4.0500 | 4.0500 | 19,513 |
| 04 Oct 2021 | 3.9400 | 3.9400 | 3.8500 | 3.8500 | 3.8500 | 3,248 |
| 01 Oct 2021 | 3.9500 | 3.9500 | 3.8500 | 3.9400 | 3.9400 | 2,080 |
| 30 Sept 2021 | 3.9000 | 3.9800 | 3.8200 | 3.9400 | 3.9400 | 16,272 |
| 29 Sept 2021 | 3.6200 | 3.9500 | 3.6200 | 3.8500 | 3.8500 | 25,916 |
| 28 Sept 2021 | 3.6500 | 3.6500 | 3.6200 | 3.6200 | 3.6200 | 2,331 |
| 27 Sept 2021 | 3.7000 | 3.7000 | 3.6600 | 3.7000 | 3.7000 | 1,510 |
| 24 Sept 2021 | 3.7100 | 3.7600 | 3.7000 | 3.7600 | 3.7600 | 986 |
| 23 Sept 2021 | 3.5800 | 3.7500 | 3.5700 | 3.7000 | 3.7000 | 18,673 |
| 22 Sept 2021 | 3.3900 | 3.6000 | 3.2800 | 3.5800 | 3.5800 | 50,167 |
| 21 Sept 2021 | 3.4500 | 3.4500 | 3.4000 | 3.4000 | 3.4000 | 1,167 |
| 20 Sept 2021 | 3.5000 | 3.5800 | 3.3600 | 3.4500 | 3.4500 | 7,875 |
| 17 Sept 2021 | 3.6000 | 3.6000 | 3.4300 | 3.5800 | 3.5800 | 11,336 |
| 16 Sept 2021 | 3.3500 | 3.7000 | 3.3500 | 3.7000 | 3.7000 | 36,035 |
| 15 Sept 2021 | 3.3400 | 3.3400 | 3.3100 | 3.3400 | 3.3400 | 2,241 |
| 14 Sept 2021 | 3.3500 | 3.3700 | 3.3300 | 3.3300 | 3.3300 | 4,050 |
| 13 Sept 2021 | 3.4000 | 3.4000 | 3.3300 | 3.3800 | 3.3800 | 2,851 |
| 10 Sept 2021 | 3.3400 | 3.4000 | 3.3400 | 3.4000 | 3.4000 | 661 |
| 09 Sept 2021 | 3.4600 | 3.4600 | 3.4000 | 3.4000 | 3.4000 | 1,421 |
| 08 Sept 2021 | 3.5300 | 3.5600 | 3.3900 | 3.4500 | 3.4500 | 4,848 |
| 07 Sept 2021 | 3.5100 | 3.5200 | 3.4600 | 3.5200 | 3.5200 | 811 |
| 06 Sept 2021 | 3.6300 | 3.6500 | 3.5000 | 3.5100 | 3.5100 | 14,815 |
| 03 Sept 2021 | 3.5000 | 3.6000 | 3.4000 | 3.5900 | 3.5900 | 8,599 |
| 02 Sept 2021 | 3.5000 | 3.5500 | 3.4100 | 3.5000 | 3.5000 | 771 |
| 01 Sept 2021 | 3.4100 | 3.5000 | 3.4100 | 3.5000 | 3.5000 | 970 |
| 31 Aug 2021 | 3.3700 | 3.5600 | 3.3700 | 3.4000 | 3.4000 | 3,222 |
| 30 Aug 2021 | 3.5700 | 3.5700 | 3.3800 | 3.3800 | 3.3800 | 792 |
| 27 Aug 2021 | 3.3300 | 3.5700 | 3.3300 | 3.4500 | 3.4500 | 10,650 |
| 26 Aug 2021 | 3.5000 | 3.5000 | 3.4000 | 3.4800 | 3.4800 | 1,308 |
| 25 Aug 2021 | 3.5000 | 3.5000 | 3.3400 | 3.4100 | 3.4100 | 3,003 |
| 24 Aug 2021 | 3.4400 | 3.4700 | 3.3300 | 3.4000 | 3.4000 | 1,032 |
| 23 Aug 2021 | 3.4200 | 3.4400 | 3.3200 | 3.4400 | 3.4400 | 3,176 |
| 20 Aug 2021 | 3.5000 | 3.5000 | 3.3300 | 3.4200 | 3.4200 | 1,007 |
| 19 Aug 2021 | 3.4000 | 3.4900 | 3.3300 | 3.4200 | 3.4200 | 7,201 |
| 18 Aug 2021 | 3.4200 | 3.4400 | 3.3500 | 3.4400 | 3.4400 | 2,133 |
| 17 Aug 2021 | 3.5000 | 3.5000 | 3.3800 | 3.4200 | 3.4200 | 624 |
| 16 Aug 2021 | 3.5900 | 3.5900 | 3.4000 | 3.4000 | 3.4000 | 5,119 |
| 13 Aug 2021 | 3.5000 | 3.5900 | 3.4500 | 3.5900 | 3.5900 | 1,456 |
| 12 Aug 2021 | 3.6000 | 3.6000 | 3.4000 | 3.4600 | 3.4600 | 6,064 |
| 11 Aug 2021 | 3.7000 | 3.8000 | 3.4200 | 3.6000 | 3.6000 | 16,035 |
| 10 Aug 2021 | 4.0000 | 4.1900 | 3.6300 | 3.7600 | 3.7600 | 62,638 |
| 09 Aug 2021 | 3.7500 | 3.9900 | 3.6900 | 3.9800 | 3.9800 | 39,177 |
| 06 Aug 2021 | 3.6500 | 3.7900 | 3.6000 | 3.7200 | 3.7200 | 19,587 |
| 05 Aug 2021 | 3.7000 | 3.7900 | 3.5100 | 3.5100 | 3.5100 | 16,348 |
| 04 Aug 2021 | 3.3100 | 4.0000 | 3.3100 | 3.7800 | 3.7800 | 44,717 |
| 03 Aug 2021 | 3.5000 | 3.5400 | 3.4000 | 3.4000 | 3.4000 | 1,613 |
| 02 Aug 2021 | 3.5400 | 3.5400 | 3.5000 | 3.5000 | 3.5000 | 1,008 |
| 30 Jul 2021 | 3.3200 | 3.5400 | 3.3200 | 3.3800 | 3.3800 | 1,101 |
| 29 Jul 2021 | 3.4800 | 3.4800 | 3.3100 | 3.3100 | 3.3100 | 736 |
| 28 Jul 2021 | 3.4000 | 3.6000 | 3.3200 | 3.3400 | 3.3400 | 4,256 |
| 27 Jul 2021 | 3.4300 | 3.5500 | 3.3200 | 3.3200 | 3.3200 | 1,358 |
| 26 Jul 2021 | 3.5000 | 3.5000 | 3.3200 | 3.4200 | 3.4200 | 4,569 |
| 23 Jul 2021 | 3.6500 | 3.6500 | 3.4000 | 3.5000 | 3.5000 | 8,089 |
| 22 Jul 2021 | 3.3800 | 3.7400 | 3.3800 | 3.6500 | 3.6500 | 14,782 |
| 21 Jul 2021 | 3.3800 | 3.3800 | 3.2800 | 3.3200 | 3.3200 | 4,376 |
| 20 Jul 2021 | 3.2800 | 3.3800 | 3.2200 | 3.3000 | 3.3000 | 4,776 |
| 19 Jul 2021 | 3.2000 | 3.3000 | 3.1000 | 3.2800 | 3.2800 | 8,204 |
| 16 Jul 2021 | 3.4700 | 3.4700 | 3.1500 | 3.3800 | 3.3800 | 9,483 |
| 15 Jul 2021 | 3.1300 | 3.4300 | 3.0600 | 3.3500 | 3.3500 | 19,137 |
| 14 Jul 2021 | 3.4000 | 3.4700 | 3.0600 | 3.2700 | 3.2700 | 24,687 |
| 13 Jul 2021 | 3.4000 | 3.4800 | 3.3000 | 3.4100 | 3.4100 | 21,492 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2021 Yahoo. All rights reserved.
