Paris - Delayed Quote • EUR
Acticor Biotech SAS (ALACT.PA)
At close: April 26 at 5:35 PM GMT+2
Currency in EUR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 0.2950 | 0.6700 | 0.2760 | 0.3360 | 0.3360 | 1,658,205 |
| Apr 25, 2024 | 0.3100 | 0.3410 | 0.2700 | 0.2700 | 0.2700 | 811,570 |
| Apr 24, 2024 | 3.9100 | 4.1000 | 3.6700 | 3.6700 | 3.6700 | 15,700 |
| Apr 23, 2024 | 3.8000 | 3.8900 | 3.7800 | 3.8900 | 3.8900 | 6,270 |
| Apr 22, 2024 | 4.1600 | 4.1600 | 3.7500 | 3.8200 | 3.8200 | 36,758 |
| Apr 19, 2024 | 4.0900 | 4.2100 | 4.0500 | 4.1700 | 4.1700 | 30,599 |
| Apr 18, 2024 | 4.0100 | 4.0800 | 4.0000 | 4.0500 | 4.0500 | 8,960 |
| Apr 17, 2024 | 3.9000 | 4.0000 | 3.9000 | 3.9900 | 3.9900 | 10,640 |
| Apr 16, 2024 | 3.7300 | 4.0000 | 3.7300 | 3.9300 | 3.9300 | 18,455 |
| Apr 15, 2024 | 3.6800 | 3.8000 | 3.6400 | 3.8000 | 3.8000 | 25,224 |
| Apr 12, 2024 | 3.6400 | 3.6400 | 3.5600 | 3.6300 | 3.6300 | 11,744 |
| Apr 11, 2024 | 3.6400 | 3.6400 | 3.3600 | 3.5500 | 3.5500 | 17,983 |
| Apr 10, 2024 | 3.4100 | 3.5400 | 3.3600 | 3.4000 | 3.4000 | 3,802 |
| Apr 9, 2024 | 3.4300 | 3.4300 | 3.3600 | 3.3600 | 3.3600 | 10,852 |
| Apr 8, 2024 | 3.4400 | 3.6000 | 3.3500 | 3.4200 | 3.4200 | 13,461 |
| Apr 5, 2024 | 3.4500 | 3.4500 | 3.3100 | 3.4000 | 3.4000 | 5,451 |
| Apr 4, 2024 | 3.3300 | 3.4100 | 3.3000 | 3.4100 | 3.4100 | 20,957 |
| Apr 3, 2024 | 3.3200 | 3.3600 | 3.1600 | 3.3000 | 3.3000 | 17,162 |
| Apr 2, 2024 | 3.3200 | 3.3600 | 3.2400 | 3.3300 | 3.3300 | 13,842 |
| Mar 28, 2024 | 3.3200 | 3.3200 | 3.2100 | 3.2100 | 3.2100 | 4,463 |
| Mar 27, 2024 | 3.2400 | 3.3600 | 3.1500 | 3.3000 | 3.3000 | 19,116 |
| Mar 26, 2024 | 3.1700 | 3.1700 | 3.1000 | 3.1500 | 3.1500 | 8,005 |
| Mar 25, 2024 | 3.1300 | 3.1700 | 3.0200 | 3.1100 | 3.1100 | 10,727 |
| Mar 22, 2024 | 3.0100 | 3.0500 | 2.8000 | 3.0200 | 3.0200 | 32,811 |
| Mar 21, 2024 | 3.0500 | 3.0500 | 2.9000 | 3.0300 | 3.0300 | 7,064 |
| Mar 20, 2024 | 2.9900 | 3.0500 | 2.7300 | 2.8300 | 2.8300 | 33,432 |
| Mar 19, 2024 | 3.2200 | 3.3500 | 2.9000 | 2.9900 | 2.9900 | 91,561 |
| Mar 18, 2024 | 3.4400 | 3.7000 | 3.2000 | 3.2000 | 3.2000 | 137,382 |
| Mar 15, 2024 | 3.2300 | 3.4100 | 3.1500 | 3.2600 | 3.2600 | 253,578 |
| Mar 14, 2024 | 4.5000 | 4.5000 | 4.2000 | 4.2100 | 4.2100 | 7,418 |
| Mar 13, 2024 | 4.5900 | 4.6000 | 4.5000 | 4.5000 | 4.5000 | 3,353 |
| Mar 12, 2024 | 4.5100 | 4.6000 | 4.5000 | 4.5900 | 4.5900 | 5,522 |
| Mar 11, 2024 | 4.6000 | 4.6000 | 4.4100 | 4.5000 | 4.5000 | 8,662 |
| Mar 8, 2024 | 4.6400 | 4.6600 | 4.3400 | 4.6600 | 4.6600 | 25,086 |
| Mar 7, 2024 | 5.1800 | 5.1800 | 4.9400 | 5.0600 | 5.0600 | 4,603 |
| Mar 6, 2024 | 5.0600 | 5.1800 | 5.0600 | 5.1800 | 5.1800 | 3,119 |
| Mar 5, 2024 | 4.9800 | 5.0600 | 4.7600 | 5.0200 | 5.0200 | 5,478 |
| Mar 4, 2024 | 5.0000 | 5.0000 | 4.7500 | 4.7500 | 4.7500 | 15,110 |
| Mar 1, 2024 | 5.1000 | 5.3000 | 4.9100 | 5.0000 | 5.0000 | 24,344 |
| Feb 29, 2024 | 5.1600 | 5.1600 | 4.9000 | 4.9000 | 4.9000 | 8,924 |
| Feb 28, 2024 | 4.9900 | 5.1800 | 4.9900 | 5.1000 | 5.1000 | 10,558 |
| Feb 27, 2024 | 4.9400 | 5.1200 | 4.7500 | 4.8600 | 4.8600 | 14,106 |
| Feb 26, 2024 | 4.9800 | 4.9800 | 4.7500 | 4.7500 | 4.7500 | 15,373 |
| Feb 23, 2024 | 5.0000 | 5.0800 | 4.9500 | 4.9500 | 4.9500 | 17,577 |
| Feb 22, 2024 | 5.0000 | 5.0000 | 4.9000 | 4.9600 | 4.9600 | 8,542 |
| Feb 21, 2024 | 4.5500 | 4.9000 | 4.5500 | 4.9000 | 4.9000 | 10,183 |
| Feb 20, 2024 | 4.5000 | 4.6000 | 4.4500 | 4.4500 | 4.4500 | 9,220 |
| Feb 19, 2024 | 4.4900 | 4.5000 | 4.3700 | 4.3700 | 4.3700 | 6,212 |
| Feb 16, 2024 | 4.2000 | 4.5000 | 4.2000 | 4.5000 | 4.5000 | 11,895 |
| Feb 15, 2024 | 4.2900 | 4.2900 | 4.2000 | 4.2000 | 4.2000 | 7,266 |
| Feb 14, 2024 | 4.4300 | 4.4300 | 4.2000 | 4.2400 | 4.2400 | 8,108 |
| Feb 13, 2024 | 4.4300 | 4.4300 | 4.2000 | 4.2000 | 4.2000 | 5,958 |
| Feb 12, 2024 | 4.4500 | 4.4500 | 4.3400 | 4.3800 | 4.3800 | 5,067 |
| Feb 9, 2024 | 4.4000 | 4.4000 | 4.2400 | 4.3300 | 4.3300 | 5,101 |
| Feb 8, 2024 | 4.3200 | 4.3200 | 4.0000 | 4.2000 | 4.2000 | 18,522 |
| Feb 7, 2024 | 4.4000 | 4.4000 | 4.2000 | 4.3100 | 4.3100 | 6,428 |
| Feb 6, 2024 | 4.4000 | 4.4000 | 4.2400 | 4.2500 | 4.2500 | 4,789 |
| Feb 5, 2024 | 4.2800 | 4.3000 | 4.1600 | 4.3000 | 4.3000 | 11,010 |
| Feb 2, 2024 | 4.3600 | 4.3600 | 4.1500 | 4.2000 | 4.2000 | 16,822 |
| Feb 1, 2024 | 4.4000 | 4.4000 | 4.1300 | 4.1400 | 4.1400 | 9,653 |
| Jan 31, 2024 | 4.4900 | 4.4900 | 4.2800 | 4.3000 | 4.3000 | 13,653 |
| Jan 30, 2024 | 4.4500 | 4.5000 | 4.4000 | 4.4800 | 4.4800 | 7,351 |
| Jan 29, 2024 | 4.5400 | 4.5500 | 4.3200 | 4.3300 | 4.3300 | 16,181 |
| Jan 26, 2024 | 4.4000 | 4.4600 | 4.2400 | 4.2600 | 4.2600 | 11,771 |
| Jan 25, 2024 | 4.9000 | 4.9000 | 4.3300 | 4.4500 | 4.4500 | 32,139 |
| Jan 24, 2024 | 5.3200 | 5.3200 | 4.7000 | 4.9000 | 4.9000 | 103,432 |
| Jan 23, 2024 | 4.1900 | 5.0000 | 4.0000 | 4.2300 | 4.2300 | 156,896 |
| Jan 22, 2024 | 2.9400 | 3.0300 | 2.9400 | 3.0300 | 3.0300 | 7,461 |
| Jan 19, 2024 | 2.9000 | 2.9000 | 2.8600 | 2.9000 | 2.9000 | 1,534 |
| Jan 18, 2024 | 2.8400 | 2.9300 | 2.8400 | 2.9000 | 2.9000 | 2,449 |
| Jan 17, 2024 | 2.8400 | 2.8700 | 2.8000 | 2.8400 | 2.8400 | 1,105 |
| Jan 16, 2024 | 2.9000 | 2.9000 | 2.8000 | 2.8600 | 2.8600 | 4,438 |
| Jan 15, 2024 | 2.8700 | 2.8800 | 2.8700 | 2.8800 | 2.8800 | 1,890 |
| Jan 12, 2024 | 2.9500 | 3.0000 | 2.8000 | 2.9000 | 2.9000 | 10,979 |
| Jan 11, 2024 | 3.0700 | 3.1400 | 2.9400 | 2.9400 | 2.9400 | 4,893 |
| Jan 10, 2024 | 3.1600 | 3.1600 | 3.0600 | 3.0600 | 3.0600 | 807 |
| Jan 9, 2024 | 3.1000 | 3.1600 | 3.0700 | 3.1600 | 3.1600 | 15,277 |
| Jan 8, 2024 | 2.9800 | 3.0800 | 2.9400 | 3.0800 | 3.0800 | 20,083 |
| Jan 5, 2024 | 2.9700 | 2.9800 | 2.9500 | 2.9800 | 2.9800 | 1,552 |
| Jan 4, 2024 | 2.9200 | 2.9900 | 2.9100 | 2.9900 | 2.9900 | 6,260 |
| Jan 3, 2024 | 2.9500 | 2.9600 | 2.9100 | 2.9100 | 2.9100 | 7,001 |
| Jan 2, 2024 | 2.9500 | 2.9800 | 2.8700 | 2.9500 | 2.9500 | 16,162 |
| Dec 29, 2023 | 2.9000 | 2.9000 | 2.8600 | 2.9000 | 2.9000 | 3,552 |
| Dec 28, 2023 | 2.9300 | 2.9300 | 2.8300 | 2.9000 | 2.9000 | 1,920 |
| Dec 27, 2023 | 2.8400 | 2.9000 | 2.8000 | 2.8900 | 2.8900 | 16,829 |
| Dec 22, 2023 | 2.8300 | 2.8400 | 2.7700 | 2.7800 | 2.7800 | 10,306 |
| Dec 21, 2023 | 2.8500 | 2.8500 | 2.8100 | 2.8400 | 2.8400 | 1,211 |
| Dec 20, 2023 | 2.8800 | 2.8800 | 2.8500 | 2.8500 | 2.8500 | 433 |
| Dec 19, 2023 | 2.8200 | 2.8800 | 2.8200 | 2.8800 | 2.8800 | 937 |
| Dec 18, 2023 | 2.8900 | 2.8900 | 2.7800 | 2.8800 | 2.8800 | 5,163 |
| Dec 15, 2023 | 2.8000 | 2.9000 | 2.7700 | 2.9000 | 2.9000 | 16,003 |
| Dec 14, 2023 | 2.8000 | 2.9300 | 2.8000 | 2.9300 | 2.9300 | 1,188 |
| Dec 13, 2023 | 2.8500 | 2.8700 | 2.8000 | 2.8500 | 2.8500 | 5,130 |
| Dec 12, 2023 | 2.9000 | 2.9800 | 2.8700 | 2.8700 | 2.8700 | 2,213 |
| Dec 11, 2023 | 2.9800 | 2.9800 | 2.8700 | 2.9000 | 2.9000 | 2,300 |
| Dec 8, 2023 | 2.9000 | 3.0000 | 2.8700 | 2.9000 | 2.9000 | 5,831 |
| Dec 7, 2023 | 2.8800 | 2.9700 | 2.8800 | 2.9500 | 2.9500 | 1,182 |
| Dec 6, 2023 | 2.9800 | 2.9800 | 2.8700 | 2.8700 | 2.8700 | 2,124 |
| Dec 5, 2023 | 3.0000 | 3.0000 | 2.8500 | 2.9700 | 2.9700 | 4,332 |
| Dec 4, 2023 | 2.9800 | 3.0000 | 2.9100 | 2.9600 | 2.9600 | 11,902 |
| Dec 1, 2023 | 2.8500 | 2.9000 | 2.8500 | 2.8700 | 2.8700 | 6,286 |
| Nov 30, 2023 | 2.9300 | 2.9500 | 2.8200 | 2.8200 | 2.8200 | 5,379 |
| Nov 29, 2023 | 2.8800 | 2.9500 | 2.8000 | 2.9300 | 2.9300 | 15,242 |
| Nov 28, 2023 | 2.9900 | 3.0000 | 2.7200 | 2.7300 | 2.7300 | 46,915 |
| Nov 27, 2023 | 3.7600 | 3.7900 | 3.6800 | 3.6800 | 3.6800 | 3,064 |
| Nov 24, 2023 | 3.8000 | 3.8200 | 3.7300 | 3.7600 | 3.7600 | 1,283 |
| Nov 23, 2023 | 3.7900 | 3.8200 | 3.7800 | 3.8200 | 3.8200 | 144 |
| Nov 22, 2023 | 3.7900 | 3.8000 | 3.7800 | 3.8000 | 3.8000 | 220 |
| Nov 21, 2023 | 3.8000 | 3.8000 | 3.7800 | 3.7800 | 3.7800 | 99 |
| Nov 20, 2023 | 3.8900 | 3.8900 | 3.6800 | 3.7900 | 3.7900 | 19,554 |
| Nov 17, 2023 | 3.8300 | 4.0900 | 3.8200 | 3.8400 | 3.8400 | 10,736 |
| Nov 16, 2023 | 3.8000 | 3.8300 | 3.7800 | 3.8100 | 3.8100 | 2,888 |
| Nov 15, 2023 | 3.8200 | 3.8200 | 3.8000 | 3.8000 | 3.8000 | 2,737 |
| Nov 14, 2023 | 3.8100 | 3.8200 | 3.8000 | 3.8200 | 3.8200 | 641 |
| Nov 13, 2023 | 3.8000 | 3.8200 | 3.7900 | 3.8200 | 3.8200 | 2,766 |
| Nov 10, 2023 | 3.8000 | 3.8100 | 3.7300 | 3.8100 | 3.8100 | 1,126 |
| Nov 9, 2023 | 3.7900 | 3.8000 | 3.7900 | 3.8000 | 3.8000 | 401 |
| Nov 8, 2023 | 3.8000 | 3.8000 | 3.7400 | 3.7900 | 3.7900 | 654 |
| Nov 7, 2023 | 3.7700 | 3.8300 | 3.7300 | 3.7300 | 3.7300 | 4,507 |
| Nov 6, 2023 | 3.7500 | 3.7800 | 3.7500 | 3.7800 | 3.7800 | 650 |
| Nov 3, 2023 | 3.7300 | 3.7700 | 3.7000 | 3.7700 | 3.7700 | 721 |
| Nov 2, 2023 | 3.8000 | 3.8500 | 3.7000 | 3.7400 | 3.7400 | 2,095 |
| Nov 1, 2023 | 3.7500 | 3.8000 | 3.6100 | 3.7600 | 3.7600 | 938 |
| Oct 31, 2023 | 3.8800 | 3.8800 | 3.7500 | 3.7500 | 3.7500 | 2,421 |
| Oct 30, 2023 | 3.8500 | 3.9000 | 3.8500 | 3.8900 | 3.8900 | 892 |
| Oct 27, 2023 | 3.8000 | 3.8600 | 3.8000 | 3.8500 | 3.8500 | 963 |
| Oct 26, 2023 | 3.7000 | 3.8600 | 3.7000 | 3.8000 | 3.8000 | 721 |
| Oct 25, 2023 | 3.8800 | 3.8800 | 3.8000 | 3.8000 | 3.8000 | 909 |
| Oct 24, 2023 | 3.9000 | 3.9000 | 3.8000 | 3.8900 | 3.8900 | 294 |
| Oct 23, 2023 | 3.9700 | 4.0000 | 3.8000 | 3.9000 | 3.9000 | 1,774 |
| Oct 20, 2023 | 3.9000 | 3.9400 | 3.9000 | 3.9200 | 3.9200 | 279 |
| Oct 19, 2023 | 3.8000 | 4.0000 | 3.8000 | 3.9000 | 3.9000 | 2,790 |
| Oct 18, 2023 | 4.1900 | 4.1900 | 3.8100 | 3.8100 | 3.8100 | 1,990 |
| Oct 17, 2023 | 4.3100 | 4.3100 | 4.1000 | 4.1900 | 4.1900 | 4,291 |
| Oct 16, 2023 | 4.3400 | 4.3400 | 4.3000 | 4.3000 | 4.3000 | 240 |
| Oct 13, 2023 | 4.3800 | 4.3800 | 4.3000 | 4.3600 | 4.3600 | 330 |
| Oct 12, 2023 | 4.5000 | 4.5000 | 4.2000 | 4.3900 | 4.3900 | 2,718 |
| Oct 11, 2023 | 4.6900 | 4.6900 | 4.5000 | 4.5000 | 4.5000 | 1,244 |
| Oct 10, 2023 | 4.5000 | 4.5900 | 4.4100 | 4.5600 | 4.5600 | 2,463 |
| Oct 9, 2023 | 4.4300 | 4.5000 | 4.4200 | 4.5000 | 4.5000 | 500 |
| Oct 6, 2023 | 4.2100 | 4.4200 | 4.2100 | 4.3000 | 4.3000 | 1,717 |
| Oct 5, 2023 | 4.7700 | 4.7700 | 4.2000 | 4.2000 | 4.2000 | 7,643 |
| Oct 4, 2023 | 4.8200 | 4.8200 | 4.7000 | 4.7700 | 4.7700 | 1,617 |
| Oct 3, 2023 | 5.0000 | 5.0000 | 4.8000 | 4.8100 | 4.8100 | 1,430 |
| Oct 2, 2023 | 4.8500 | 4.9600 | 4.8500 | 4.9600 | 4.9600 | 1,254 |
| Sep 29, 2023 | 4.8100 | 4.8600 | 4.8000 | 4.8500 | 4.8500 | 1,162 |
| Sep 28, 2023 | 4.9100 | 4.9100 | 4.8000 | 4.8600 | 4.8600 | 843 |
| Sep 27, 2023 | 4.9900 | 4.9900 | 4.8300 | 4.9100 | 4.9100 | 538 |
| Sep 26, 2023 | 5.0400 | 5.0400 | 4.9000 | 4.9900 | 4.9900 | 1,572 |
| Sep 25, 2023 | 5.2600 | 5.2600 | 5.0000 | 5.0000 | 5.0000 | 3,702 |
| Sep 22, 2023 | 5.2400 | 5.2600 | 5.1000 | 5.2000 | 5.2000 | 2,582 |
| Sep 21, 2023 | 5.2400 | 5.2400 | 5.2000 | 5.2200 | 5.2200 | 1,040 |
| Sep 20, 2023 | 5.3800 | 5.3800 | 5.2200 | 5.2400 | 5.2400 | 3,067 |
| Sep 19, 2023 | 5.4000 | 5.4000 | 5.3000 | 5.3000 | 5.3000 | 2,198 |
| Sep 18, 2023 | 5.7800 | 5.7800 | 5.4000 | 5.4200 | 5.4200 | 3,959 |
| Sep 15, 2023 | 5.5000 | 5.8000 | 5.4400 | 5.7800 | 5.7800 | 8,023 |
| Sep 14, 2023 | 5.3000 | 5.4800 | 5.3000 | 5.4800 | 5.4800 | 1,328 |
| Sep 13, 2023 | 5.5200 | 5.5400 | 5.3200 | 5.3200 | 5.3200 | 3,157 |
| Sep 12, 2023 | 5.5000 | 5.5200 | 5.4600 | 5.5000 | 5.5000 | 1,180 |
| Sep 11, 2023 | 5.7000 | 5.7000 | 5.5000 | 5.5000 | 5.5000 | 1,779 |
| Sep 8, 2023 | 5.7000 | 5.7000 | 5.5400 | 5.5400 | 5.5400 | 733 |
| Sep 7, 2023 | 5.7000 | 5.7000 | 5.5000 | 5.6000 | 5.6000 | 407 |
| Sep 6, 2023 | 5.7400 | 5.7400 | 5.4200 | 5.7000 | 5.7000 | 1,854 |
| Sep 5, 2023 | 5.8800 | 5.8800 | 5.5400 | 5.7600 | 5.7600 | 545 |
| Sep 4, 2023 | 5.7800 | 6.0000 | 5.6000 | 5.6000 | 5.6000 | 3,513 |
| Sep 1, 2023 | 5.9000 | 5.9000 | 5.6400 | 5.6600 | 5.6600 | 7,230 |
| Aug 31, 2023 | 5.1800 | 5.2800 | 5.1800 | 5.2800 | 5.2800 | 391 |
| Aug 30, 2023 | 5.2000 | 5.3000 | 5.1400 | 5.2000 | 5.2000 | 2,154 |
| Aug 29, 2023 | 5.2000 | 5.2000 | 5.1400 | 5.2000 | 5.2000 | 1,097 |
| Aug 28, 2023 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | 2,467 |
| Aug 25, 2023 | 5.2000 | 5.2000 | 5.0400 | 5.1200 | 5.1200 | 1,256 |
| Aug 24, 2023 | 5.1800 | 5.1800 | 5.1800 | 5.1800 | 5.1800 | 1,055 |
| Aug 23, 2023 | 5.1800 | 5.2000 | 5.1200 | 5.1800 | 5.1800 | 1,561 |
| Aug 22, 2023 | 5.1600 | 5.2000 | 5.1600 | 5.2000 | 5.2000 | 315 |
| Aug 21, 2023 | 5.3200 | 5.3800 | 5.1600 | 5.1600 | 5.1600 | 671 |
| Aug 18, 2023 | 5.1200 | 5.3800 | 5.1000 | 5.3800 | 5.3800 | 839 |
| Aug 17, 2023 | 5.1600 | 5.2000 | 5.1000 | 5.1000 | 5.1000 | 1,990 |
| Aug 16, 2023 | 5.2800 | 5.3000 | 5.2800 | 5.2800 | 5.2800 | 41 |
| Aug 15, 2023 | 5.2800 | 5.2800 | 5.2800 | 5.2800 | 5.2800 | 1 |
| Aug 14, 2023 | 5.3000 | 5.3000 | 5.2000 | 5.3000 | 5.3000 | 498 |
| Aug 11, 2023 | 5.2200 | 5.2200 | 5.2000 | 5.2000 | 5.2000 | 354 |
| Aug 10, 2023 | 5.2200 | 5.2200 | 5.1000 | 5.2200 | 5.2200 | 1,001 |
| Aug 9, 2023 | 5.2200 | 5.3000 | 5.2000 | 5.2000 | 5.2000 | 623 |
| Aug 8, 2023 | 5.4200 | 5.4800 | 5.0400 | 5.2000 | 5.2000 | 2,963 |
| Aug 7, 2023 | 5.6000 | 5.6000 | 5.4000 | 5.4000 | 5.4000 | 1,738 |
| Aug 4, 2023 | 5.5800 | 5.5800 | 5.5800 | 5.5800 | 5.5800 | 119 |
| Aug 3, 2023 | 5.6000 | 5.6000 | 5.5800 | 5.5800 | 5.5800 | 156 |
| Aug 2, 2023 | 5.5800 | 5.6000 | 5.5000 | 5.5800 | 5.5800 | 2,499 |
| Aug 1, 2023 | 5.5000 | 5.5000 | 5.3200 | 5.5000 | 5.5000 | 1,119 |
| Jul 31, 2023 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 100 |
| Jul 28, 2023 | 5.4000 | 5.4400 | 5.4000 | 5.4400 | 5.4400 | 1,357 |
| Jul 27, 2023 | 5.4600 | 5.4600 | 5.4000 | 5.4000 | 5.4000 | 1,342 |
| Jul 26, 2023 | 5.5400 | 5.5400 | 5.5000 | 5.5000 | 5.5000 | 475 |
| Jul 25, 2023 | 5.5600 | 5.5600 | 5.5200 | 5.5200 | 5.5200 | 31 |
| Jul 24, 2023 | 5.4600 | 5.5600 | 5.4200 | 5.5600 | 5.5600 | 751 |
| Jul 21, 2023 | 5.4000 | 5.5000 | 5.4000 | 5.4600 | 5.4600 | 795 |
| Jul 20, 2023 | 5.4000 | 5.4600 | 5.4000 | 5.4200 | 5.4200 | 494 |
| Jul 19, 2023 | 5.5000 | 5.5000 | 5.3000 | 5.4000 | 5.4000 | 2,394 |
| Jul 18, 2023 | 5.6000 | 5.6000 | 5.4000 | 5.5000 | 5.5000 | 1,111 |
| Jul 17, 2023 | 5.5600 | 5.6000 | 5.4000 | 5.6000 | 5.6000 | 1,598 |
| Jul 14, 2023 | 5.5800 | 5.5800 | 5.4000 | 5.4000 | 5.4000 | 304 |
| Jul 13, 2023 | 5.4400 | 5.5600 | 5.4400 | 5.5600 | 5.5600 | 1,067 |
| Jul 12, 2023 | 5.3800 | 5.5000 | 5.3000 | 5.5000 | 5.5000 | 2,382 |
| Jul 11, 2023 | 5.4400 | 5.4400 | 5.3000 | 5.3800 | 5.3800 | 801 |
| Jul 10, 2023 | 5.5000 | 5.5000 | 5.3800 | 5.4000 | 5.4000 | 1,108 |
| Jul 7, 2023 | 5.6600 | 5.6600 | 5.2600 | 5.4800 | 5.4800 | 2,340 |
| Jul 6, 2023 | 5.5000 | 5.6600 | 5.4200 | 5.5000 | 5.5000 | 1,807 |
| Jul 5, 2023 | 5.4400 | 5.5000 | 5.4000 | 5.5000 | 5.5000 | 575 |
| Jul 4, 2023 | 5.3800 | 5.4200 | 5.3800 | 5.4200 | 5.4200 | 715 |
| Jul 3, 2023 | 5.3000 | 5.4000 | 5.3000 | 5.4000 | 5.4000 | 180 |
| Jun 30, 2023 | 5.3000 | 5.4400 | 5.2000 | 5.3000 | 5.3000 | 2,483 |
| Jun 29, 2023 | 5.4000 | 5.5000 | 5.3000 | 5.5000 | 5.5000 | 1,379 |
| Jun 28, 2023 | 5.3200 | 5.4000 | 5.2200 | 5.4000 | 5.4000 | 356 |
| Jun 27, 2023 | 5.2800 | 5.3000 | 5.1200 | 5.3000 | 5.3000 | 1,002 |
| Jun 26, 2023 | 5.2000 | 5.2800 | 5.1200 | 5.2800 | 5.2800 | 687 |
| Jun 23, 2023 | 5.4000 | 5.4000 | 5.2000 | 5.2000 | 5.2000 | 288 |
| Jun 22, 2023 | 5.4200 | 5.4400 | 5.3000 | 5.3000 | 5.3000 | 958 |
| Jun 21, 2023 | 5.5000 | 5.5000 | 5.3000 | 5.4000 | 5.4000 | 756 |
| Jun 20, 2023 | 5.4200 | 5.4800 | 5.4000 | 5.4800 | 5.4800 | 321 |
| Jun 19, 2023 | 5.5000 | 5.5000 | 5.4000 | 5.4200 | 5.4200 | 1,644 |
| Jun 16, 2023 | 5.1200 | 5.4000 | 5.0400 | 5.3600 | 5.3600 | 1,935 |
| Jun 15, 2023 | 5.1400 | 5.1600 | 5.1000 | 5.1000 | 5.1000 | 1,049 |
| Jun 14, 2023 | 5.1800 | 5.1800 | 5.0800 | 5.1600 | 5.1600 | 2,249 |
| Jun 13, 2023 | 5.4000 | 5.4000 | 4.9500 | 5.2000 | 5.2000 | 7,056 |
| Jun 12, 2023 | 5.5400 | 5.5400 | 5.0000 | 5.3800 | 5.3800 | 4,659 |
| Jun 9, 2023 | 5.6800 | 5.6800 | 5.5400 | 5.5800 | 5.5800 | 550 |
| Jun 8, 2023 | 5.7000 | 5.7000 | 5.5400 | 5.6600 | 5.6600 | 1,732 |
| Jun 7, 2023 | 5.7000 | 5.7000 | 5.5200 | 5.6000 | 5.6000 | 1,251 |
| Jun 6, 2023 | 5.8000 | 5.8000 | 5.5000 | 5.6000 | 5.6000 | 1,739 |
| Jun 5, 2023 | 5.7000 | 5.7600 | 5.7000 | 5.7600 | 5.7600 | 1,063 |
| Jun 2, 2023 | 5.6000 | 5.7600 | 5.6000 | 5.6400 | 5.6400 | 2,358 |
| Jun 1, 2023 | 5.6000 | 5.6000 | 5.5200 | 5.5800 | 5.5800 | 878 |
| May 31, 2023 | 5.7000 | 5.8000 | 5.5000 | 5.5200 | 5.5200 | 3,808 |
| May 30, 2023 | 5.7000 | 5.7400 | 5.7000 | 5.7000 | 5.7000 | 1,187 |
| May 29, 2023 | 5.7400 | 5.7400 | 5.7000 | 5.7000 | 5.7000 | 309 |
| May 26, 2023 | 5.7200 | 5.7400 | 5.7000 | 5.7000 | 5.7000 | 359 |
| May 25, 2023 | 5.9000 | 5.9000 | 5.6400 | 5.7000 | 5.7000 | 2,471 |
| May 24, 2023 | 5.8000 | 6.0000 | 5.7800 | 5.8200 | 5.8200 | 1,699 |
| May 23, 2023 | 6.0600 | 6.0600 | 5.7800 | 5.7800 | 5.7800 | 1,947 |
| May 22, 2023 | 6.1000 | 6.1000 | 5.9400 | 6.0000 | 6.0000 | 1,275 |
| May 19, 2023 | 6.1400 | 6.1400 | 6.0200 | 6.1000 | 6.1000 | 1,077 |
| May 18, 2023 | 6.1800 | 6.1800 | 5.9000 | 6.1200 | 6.1200 | 2,439 |
| May 17, 2023 | 6.2000 | 6.2000 | 6.1800 | 6.1800 | 6.1800 | 410 |
| May 16, 2023 | 6.0600 | 6.2000 | 5.9200 | 6.1800 | 6.1800 | 3,626 |
| May 15, 2023 | 6.0800 | 6.1000 | 5.9200 | 5.9200 | 5.9200 | 4,736 |
| May 12, 2023 | 6.1000 | 6.1800 | 6.0000 | 6.0800 | 6.0800 | 879 |
| May 11, 2023 | 6.0000 | 6.2000 | 5.9200 | 6.1000 | 6.1000 | 1,408 |
| May 10, 2023 | 6.1000 | 6.1000 | 6.0200 | 6.1000 | 6.1000 | 333 |
| May 9, 2023 | 5.9000 | 6.2200 | 5.8800 | 6.2000 | 6.2000 | 4,538 |
| May 8, 2023 | 5.6600 | 5.9000 | 5.6000 | 5.8200 | 5.8200 | 1,876 |
| May 5, 2023 | 5.3000 | 5.6000 | 5.3000 | 5.6000 | 5.6000 | 1,913 |
| May 4, 2023 | 5.3000 | 5.3800 | 5.2000 | 5.2200 | 5.2200 | 2,002 |
| May 3, 2023 | 5.3000 | 5.4000 | 5.3000 | 5.4000 | 5.4000 | 2,958 |
| May 2, 2023 | 5.3400 | 5.4800 | 5.3400 | 5.4800 | 5.4800 | 2,094 |
| Apr 28, 2023 | 5.6000 | 5.6000 | 5.3200 | 5.4000 | 5.4000 | 3,421 |
| Apr 27, 2023 | 5.7000 | 5.7200 | 5.4000 | 5.4000 | 5.4000 | 5,430 |
| Apr 26, 2023 | 5.8000 | 5.8000 | 5.7000 | 5.7600 | 5.7600 | 1,269 |
Related Tickers
ALNFL.PA NFL Biosciences SA
1.8200
-7.61%
POXEL.PA Poxel S.A.
0.6730
+1.97%
OSE.PA OSE Immunotherapeutics SA
5.56
-0.71%
VVY.AS Vivoryon Therapeutics N.V.
0.8000
-2.44%
ALINT.PA IntegraGen SA
0.5900
-1.67%
ALTME.PA TME Pharma N.V.
0.2490
+0.20%
LEXXW Lexaria Bioscience Corp.
0.7996
+12.62%
TNG.PA Transgene SA
1.2100
-5.47%
ATORX.ST Alligator Bioscience AB (publ)
0.9250
+1.09%
MDG1.DE Medigene AG
1.5050
-5.64%