U.S. Markets open in 6 hrs 10 mins

Nicox SA (COX.PA)


Paris - Paris Delayed Price. Currency in EUR
Add to watchlist
9.92-0.03 (-0.29%)
As of 9:00AM CEST. Market open.
DateOpenHighLowCloseAdj Close*Volume
May 26, 20179.929.929.929.929.92463
May 25, 201710.0510.089.949.959.9540,852
May 24, 20179.9110.129.9110.0410.0447,192
May 23, 20179.8510.159.8510.0210.0283,749
May 22, 201710.0610.069.849.959.9545,963
May 19, 201710.0010.079.979.999.9936,668
May 18, 201710.1510.199.799.949.94146,814
May 17, 201710.0810.2510.0810.1010.1044,151
May 16, 201710.1510.1910.0710.0810.0850,262
May 15, 201710.1010.1510.0410.1510.1551,879
May 12, 201710.1110.159.9910.1310.13121,207
May 11, 201710.4310.4810.2210.2210.22102,295
May 10, 201710.3810.4810.2610.4110.4176,387
May 09, 201710.4810.5410.2610.3210.32104,395
May 08, 201710.4710.6010.2510.3010.30228,560
May 05, 201710.3010.3310.2110.2710.27131,401
May 04, 201710.2010.3710.2010.2610.26152,482
May 03, 201710.2510.309.9810.2210.22176,022
May 02, 20179.9910.189.8610.0810.08200,652
Apr 28, 20179.679.999.529.999.99199,790
Apr 27, 20179.579.679.559.669.6662,299
Apr 26, 20179.689.699.539.609.6081,368
Apr 25, 20179.409.669.349.569.56101,027
Apr 24, 20179.559.709.259.389.38136,590
Apr 21, 20179.359.359.059.169.1677,349
Apr 20, 20179.299.499.259.289.2858,360
Apr 19, 20179.089.348.909.289.28163,005
Apr 18, 20179.359.559.109.109.10197,923
Apr 13, 20179.439.659.359.359.35119,111
Apr 12, 20179.759.859.369.439.43352,119
Apr 11, 201710.1510.209.659.759.75281,220
Apr 10, 201710.1910.3910.1310.3010.3088,377
Apr 07, 201710.3110.3310.1310.1910.19113,794
Apr 06, 201710.1510.4410.0410.4010.40240,118
Apr 05, 20179.8610.209.8510.1210.12215,735
Apr 04, 20179.999.999.819.869.8671,498
Apr 03, 20179.9110.079.859.919.91145,113
Mar 31, 201710.1010.109.439.819.81401,125
Mar 30, 20179.7810.099.6910.0910.09453,994
Mar 29, 20179.479.829.479.659.65243,835
Mar 28, 20179.139.459.109.389.38151,526
Mar 27, 20179.129.189.099.169.1671,396
Mar 24, 20179.289.319.189.209.2097,514
Mar 23, 20179.309.329.169.289.2893,475
Mar 22, 20179.309.489.089.309.30172,193
Mar 21, 20179.239.549.099.309.30323,688
Mar 20, 20179.129.179.029.089.0873,249
Mar 17, 20179.159.219.069.089.0865,695
Mar 16, 20179.149.259.149.159.1544,243
Mar 15, 20179.209.269.139.149.1473,246
Mar 14, 20179.459.469.179.209.20205,630
Mar 13, 20179.469.579.379.409.40200,833
Mar 10, 20179.159.599.129.409.40392,421
Mar 09, 20179.009.158.979.139.13249,545
Mar 08, 20179.039.038.858.888.8850,195
Mar 07, 20179.019.118.968.988.9873,287
Mar 06, 20178.899.118.868.978.97105,227
Mar 03, 20178.758.978.698.918.91128,550
Mar 02, 20178.958.958.688.788.78145,731
Mar 01, 20178.848.888.788.848.8440,475
Feb 28, 20179.009.008.778.808.80110,430
Feb 27, 20179.109.128.939.009.00236,436
Feb 24, 20178.718.808.668.688.6868,646
Feb 23, 20178.908.908.708.708.7057,560
Feb 22, 20179.009.058.858.938.9395,410
Feb 21, 20178.909.108.828.958.95135,532
Feb 20, 20178.708.928.708.808.8067,427
Feb 17, 20178.998.998.608.668.66148,144
Feb 16, 20178.809.018.809.009.0058,679
Feb 15, 20178.999.028.768.888.8882,908
Feb 14, 20179.189.208.818.978.97111,070
Feb 13, 20178.929.258.869.159.15174,536
Feb 10, 20178.658.938.658.858.85120,464
Feb 09, 20178.568.798.508.658.6542,432
Feb 08, 20178.618.668.548.598.5945,178
Feb 07, 20178.728.728.568.618.6147,135
Feb 06, 20178.748.878.618.708.7084,958
Feb 03, 20178.608.758.558.758.7596,130
Feb 02, 20178.488.608.438.518.5155,786
Feb 01, 20178.228.618.218.488.4877,128
Jan 31, 20178.408.438.238.238.2370,125
Jan 30, 20178.548.588.438.438.4344,446
Jan 27, 20178.648.648.508.518.5162,530
Jan 26, 20178.678.738.438.498.49102,374
Jan 25, 20178.608.758.578.618.6187,546
Jan 24, 20178.888.898.428.608.60126,450
Jan 23, 20178.238.708.088.578.57175,573
Jan 20, 20178.248.418.188.258.25106,119
Jan 19, 20178.458.468.108.248.24142,025
Jan 18, 20178.508.668.348.478.47144,260
Jan 17, 20178.598.698.438.568.56108,392
Jan 16, 20178.878.888.548.678.67122,590
Jan 13, 20178.668.918.668.868.8690,825
Jan 12, 20179.119.118.638.668.66339,588
Jan 11, 20179.229.279.159.169.1660,921
Jan 10, 20179.229.479.159.259.25148,621
Jan 09, 20179.479.479.219.219.21145,702
Jan 06, 20179.639.679.219.469.46236,110
Jan 05, 20179.369.889.369.539.53429,338
Jan 04, 20179.259.429.069.369.36250,732
*Close price adjusted for dividends and splits.
Loading more data...