UK markets open in 3 hours 39 minutes

Novacyt S.A. (ALNOV.PA)

Paris - Paris Delayed price. Currency in EUR
Add to watchlist
0.7710-0.0160 (-2.03%)
At close: 05:35PM CEST
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
06 May 20240.79200.79600.76200.77100.7710140,447
03 May 20240.83800.83900.78600.78700.7870304,028
02 May 20240.83500.88000.83500.83800.8380215,153
30 Apr 20240.83000.86000.81300.83100.8310370,440
29 Apr 20240.80100.86000.78500.82800.8280250,902
26 Apr 20240.79500.81900.76600.81900.8190159,483
25 Apr 20240.82800.82800.79600.79600.7960131,739
24 Apr 20240.82900.84500.79100.84000.8400294,239
23 Apr 20240.77000.83000.75000.81000.8100341,386
22 Apr 20240.81000.84800.76100.78000.7800634,794
19 Apr 20240.75000.86700.73500.83000.83001,517,074
18 Apr 20240.77600.82900.73500.75000.75001,093,529
17 Apr 20240.67800.75400.63100.71400.7140933,634
16 Apr 20240.67000.69000.60400.63000.6300394,152
15 Apr 20240.59000.67000.58000.66100.6610281,783
12 Apr 20240.57600.59600.57500.59300.5930102,461
11 Apr 20240.60400.60400.57900.58700.587097,416
10 Apr 20240.60400.61900.58700.60400.6040135,422
09 Apr 20240.60000.61900.58900.59000.5900167,946
08 Apr 20240.51000.62400.50900.59000.5900665,742
05 Apr 20240.50500.51600.50500.51500.515069,114
04 Apr 20240.51600.51600.50500.51000.510061,697
03 Apr 20240.50600.51500.50500.50900.509034,484
02 Apr 20240.50600.51600.50600.50800.508057,407
28 Mar 20240.52200.52200.50500.51700.5170108,252
27 Mar 20240.51000.52000.50500.51500.515085,622
26 Mar 20240.52500.53000.51000.51650.516571,015
25 Mar 20240.52100.53000.52000.52150.521574,703
22 Mar 20240.50900.53000.50100.52100.521091,017
21 Mar 20240.50500.51650.50500.50900.509030,454
20 Mar 20240.51600.52700.49920.50600.5060138,802
19 Mar 20240.51600.53450.51600.52700.527062,884
18 Mar 20240.54500.54500.53000.54000.540041,860
15 Mar 20240.52700.54500.51400.54500.5450104,881
14 Mar 20240.52000.53000.52000.53000.530032,160
13 Mar 20240.52000.53000.51150.53000.530065,143
12 Mar 20240.50600.51800.50500.51800.518053,942
11 Mar 20240.51000.51750.50050.50550.505537,013
08 Mar 20240.51000.51900.49320.50600.5060154,454
07 Mar 20240.52500.52500.50000.50800.5080196,328
06 Mar 20240.52000.52700.50700.52500.525045,366
05 Mar 20240.52000.53600.52000.52400.524059,593
04 Mar 20240.52000.53400.51500.52500.525053,771
01 Mar 20240.51500.53000.51500.52450.524554,782
29 Feb 20240.52000.52950.51500.51500.515048,895
28 Feb 20240.53100.53600.51500.53000.530087,291
27 Feb 20240.52000.53650.51050.53000.5300147,132
26 Feb 20240.55000.56000.52350.53000.5300279,861
23 Feb 20240.55850.56950.55050.56400.564053,091
22 Feb 20240.56000.56850.55000.55850.558556,977
21 Feb 20240.56950.56950.55050.55500.555065,178
20 Feb 20240.55300.56450.54250.55900.5590109,016
19 Feb 20240.56000.57000.54900.55300.5530104,899
16 Feb 20240.56150.57700.56000.56150.561593,872
15 Feb 20240.58000.58000.56000.56850.568578,878
14 Feb 20240.56050.58750.56050.56150.561562,441
13 Feb 20240.56200.59400.56000.56100.561082,570
12 Feb 20240.56150.57750.56150.56950.569547,164
09 Feb 20240.56000.58800.56000.57600.5760100,195
08 Feb 20240.56000.57500.54700.55850.558565,167
07 Feb 20240.56050.56900.54800.54800.548067,175
06 Feb 20240.57200.58450.55500.55700.5570113,845
05 Feb 20240.60050.61300.57100.58000.5800105,634
02 Feb 20240.62900.62900.59200.60800.608062,353
01 Feb 20240.61000.64000.60150.62900.6290123,884
31 Jan 20240.57500.64400.57500.61550.6155465,204
30 Jan 20240.56000.57400.55500.57000.570038,815
29 Jan 20240.56000.57000.55000.56500.565073,322
26 Jan 20240.56650.58000.54300.55500.5550138,775
25 Jan 20240.56600.56950.54150.56650.5665120,483
24 Jan 20240.59050.60000.55500.55800.5580531,531
23 Jan 20240.60000.60850.59000.59850.598565,294
22 Jan 20240.60250.61000.59250.60800.6080168,343
19 Jan 20240.62500.62950.60600.60600.606080,821
18 Jan 20240.61950.62850.60650.62500.625079,590
17 Jan 20240.62050.63000.61000.62000.6200111,049
16 Jan 20240.62050.63250.62050.62200.622021,237
15 Jan 20240.63150.63950.62300.63100.631045,635
12 Jan 20240.64000.65500.62000.65300.6530127,168
11 Jan 20240.66000.66000.62200.62500.6250163,970
10 Jan 20240.64950.68050.64000.65800.6580276,760
09 Jan 20240.66000.66900.64000.64050.6405322,028
08 Jan 20240.66000.67650.65600.66900.6690114,949
05 Jan 20240.68550.68850.66100.67150.6715179,314
04 Jan 20240.68500.69850.68050.69200.692055,791
03 Jan 20240.72000.72000.68000.68500.6850215,560
02 Jan 20240.72000.72000.70400.71350.713554,674
29 Dec 20230.70100.72000.70100.71300.713089,449
28 Dec 20230.73000.73000.70000.71000.710091,121
27 Dec 20230.69600.74950.69600.71000.7100405,146
22 Dec 20230.71100.71250.68400.71000.7100229,617
21 Dec 20230.73000.73950.70900.71900.7190158,142
20 Dec 20230.76000.76000.72250.72600.7260192,753
19 Dec 20230.76050.78350.73100.75000.7500216,443
18 Dec 20230.72000.79700.71900.76200.7620375,695
15 Dec 20230.73750.75000.73000.74300.7430267,177
14 Dec 20230.75200.75200.71200.71500.7150240,207
13 Dec 20230.77400.79700.73600.74000.7400345,899
12 Dec 20230.79400.81000.76550.77350.7735224,675
11 Dec 20230.78000.82400.76300.79400.7940442,081
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...