UK markets close in 6 hours 52 minutes

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
DateOpenHighLowClose*Adj. close**Volume
29 Nov 20213.26003.55003.26003.40003.40001,961
26 Nov 20213.64003.64003.26003.26003.260044,410
25 Nov 20213.64003.85003.64003.79003.7900471
24 Nov 20213.64003.88003.64003.85003.85002,643
23 Nov 20213.64003.82003.64003.64003.64001,741
22 Nov 20213.64003.75003.64003.75003.75001,812
19 Nov 20213.60003.80003.60003.65003.65006,040
18 Nov 20213.70003.70003.67003.70003.7000163
17 Nov 20213.98003.98003.65003.70003.700021,744
16 Nov 20213.71003.99003.71003.99003.990016,466
15 Nov 20213.84003.84003.70003.70003.7000215
12 Nov 20213.79003.84003.66003.84003.84004,133
11 Nov 20213.73003.80003.73003.80003.8000162
10 Nov 20213.78003.85003.78003.85003.8500401
09 Nov 20213.72003.85003.71003.78003.78001,486
08 Nov 20213.80003.80003.71003.71003.71001,798
05 Nov 20213.90003.90003.70003.86003.86009,603
04 Nov 20213.74004.00003.70003.90003.900017,834
03 Nov 20213.73003.80003.73003.73003.73001,024
02 Nov 20213.87003.87003.73003.80003.80001,703
01 Nov 20213.83003.98003.74003.89003.89008,247
29 Oct 20213.90003.97003.84003.86003.86001,780
28 Oct 20213.90003.96003.82003.95003.95003,504
27 Oct 20213.95003.96003.82003.96003.96001,098
26 Oct 20213.90003.96003.85003.96003.96003,915
25 Oct 20213.88003.90003.85003.90003.90002,475
22 Oct 20213.84003.99003.84003.88003.880020,443
21 Oct 20214.10004.18003.82003.85003.850037,859
20 Oct 20214.04004.19004.02004.19004.19007,701
19 Oct 20214.10004.10004.02004.04004.0400351
18 Oct 20213.99004.10003.99004.10004.10005,397
15 Oct 20214.17004.29003.95004.00004.000025,492
14 Oct 20214.13004.29004.04004.20004.200022,413
13 Oct 20214.01004.15004.01004.13004.13002,326
12 Oct 20213.99004.29003.99004.12004.12009,970
11 Oct 20214.30004.40003.90004.00004.000036,288
08 Oct 20213.91005.00003.91004.75004.7500132,779
07 Oct 20213.90004.01003.90003.90003.9000361
06 Oct 20213.95004.05003.85004.03004.03005,093
05 Oct 20213.95004.09003.82004.05004.050019,513
04 Oct 20213.94003.94003.85003.85003.85003,248
01 Oct 20213.95003.95003.85003.94003.94002,080
30 Sept 20213.90003.98003.82003.94003.940016,272
29 Sept 20213.62003.95003.62003.85003.850025,916
28 Sept 20213.65003.65003.62003.62003.62002,331
27 Sept 20213.70003.70003.66003.70003.70001,510
24 Sept 20213.71003.76003.70003.76003.7600986
23 Sept 20213.58003.75003.57003.70003.700018,673
22 Sept 20213.39003.60003.28003.58003.580050,167
21 Sept 20213.45003.45003.40003.40003.40001,167
20 Sept 20213.50003.58003.36003.45003.45007,875
17 Sept 20213.60003.60003.43003.58003.580011,336
16 Sept 20213.35003.70003.35003.70003.700036,035
15 Sept 20213.34003.34003.31003.34003.34002,241
14 Sept 20213.35003.37003.33003.33003.33004,050
13 Sept 20213.40003.40003.33003.38003.38002,851
10 Sept 20213.34003.40003.34003.40003.4000661
09 Sept 20213.46003.46003.40003.40003.40001,421
08 Sept 20213.53003.56003.39003.45003.45004,848
07 Sept 20213.51003.52003.46003.52003.5200811
06 Sept 20213.63003.65003.50003.51003.510014,815
03 Sept 20213.50003.60003.40003.59003.59008,599
02 Sept 20213.50003.55003.41003.50003.5000771
01 Sept 20213.41003.50003.41003.50003.5000970
31 Aug 20213.37003.56003.37003.40003.40003,222
30 Aug 20213.57003.57003.38003.38003.3800792
27 Aug 20213.33003.57003.33003.45003.450010,650
26 Aug 20213.50003.50003.40003.48003.48001,308
25 Aug 20213.50003.50003.34003.41003.41003,003
24 Aug 20213.44003.47003.33003.40003.40001,032
23 Aug 20213.42003.44003.32003.44003.44003,176
20 Aug 20213.50003.50003.33003.42003.42001,007
19 Aug 20213.40003.49003.33003.42003.42007,201
18 Aug 20213.42003.44003.35003.44003.44002,133
17 Aug 20213.50003.50003.38003.42003.4200624
16 Aug 20213.59003.59003.40003.40003.40005,119
13 Aug 20213.50003.59003.45003.59003.59001,456
12 Aug 20213.60003.60003.40003.46003.46006,064
11 Aug 20213.70003.80003.42003.60003.600016,035
10 Aug 20214.00004.19003.63003.76003.760062,638
09 Aug 20213.75003.99003.69003.98003.980039,177
06 Aug 20213.65003.79003.60003.72003.720019,587
05 Aug 20213.70003.79003.51003.51003.510016,348
04 Aug 20213.31004.00003.31003.78003.780044,717
03 Aug 20213.50003.54003.40003.40003.40001,613
02 Aug 20213.54003.54003.50003.50003.50001,008
30 Jul 20213.32003.54003.32003.38003.38001,101
29 Jul 20213.48003.48003.31003.31003.3100736
28 Jul 20213.40003.60003.32003.34003.34004,256
27 Jul 20213.43003.55003.32003.32003.32001,358
26 Jul 20213.50003.50003.32003.42003.42004,569
23 Jul 20213.65003.65003.40003.50003.50008,089
22 Jul 20213.38003.74003.38003.65003.650014,782
21 Jul 20213.38003.38003.28003.32003.32004,376
20 Jul 20213.28003.38003.22003.30003.30004,776
19 Jul 20213.20003.30003.10003.28003.28008,204
16 Jul 20213.47003.47003.15003.38003.38009,483
15 Jul 20213.13003.43003.06003.35003.350019,137
14 Jul 20213.40003.47003.06003.27003.270024,687
13 Jul 20213.40003.48003.30003.41003.410021,492
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...