Advertisement
U.S. markets closed

Acticor Biotech SAS (ALACT.PA)

Paris - Paris Delayed Price. Currency in EUR
3.2100-0.0900 (-2.73%)
At close: 05:14PM CET
Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 20243.32003.32003.21003.21003.21004,463
Mar 27, 20243.24003.36003.15003.30003.300019,116
Mar 26, 20243.17003.17003.10003.15003.15008,005
Mar 25, 20243.13003.17003.02003.11003.110010,727
Mar 22, 20243.01003.05002.80003.02003.020032,811
Mar 21, 20243.05003.05002.90003.03003.03007,064
Mar 20, 20242.99003.05002.73002.83002.830033,432
Mar 19, 20243.22003.35002.90002.99002.990091,561
Mar 18, 20243.44003.70003.20003.20003.2000137,382
Mar 15, 20243.23003.41003.15003.26003.2600253,578
Mar 14, 20244.50004.50004.20004.21004.21007,418
Mar 13, 20244.59004.60004.50004.50004.50003,353
Mar 12, 20244.51004.60004.50004.59004.59005,522
Mar 11, 20244.60004.60004.41004.50004.50008,662
Mar 08, 20244.64004.66004.34004.66004.660025,086
Mar 07, 20245.18005.18004.94005.06005.06004,603
Mar 06, 20245.06005.18005.06005.18005.18003,119
Mar 05, 20244.98005.06004.76005.02005.02005,478
Mar 04, 20245.00005.00004.75004.75004.750015,110
Mar 01, 20245.10005.30004.91005.00005.000024,344
Feb 29, 20245.16005.16004.90004.90004.90008,924
Feb 28, 20244.99005.18004.99005.10005.100010,558
Feb 27, 20244.94005.12004.75004.86004.860014,106
Feb 26, 20244.98004.98004.75004.75004.750015,373
Feb 23, 20245.00005.08004.95004.95004.950017,577
Feb 22, 20245.00005.00004.90004.96004.96008,542
Feb 21, 20244.55004.90004.55004.90004.900010,183
Feb 20, 20244.50004.60004.45004.45004.45009,220
Feb 19, 20244.49004.50004.37004.37004.37006,212
Feb 16, 20244.20004.50004.20004.50004.500011,895
Feb 15, 20244.29004.29004.20004.20004.20007,266
Feb 14, 20244.43004.43004.20004.24004.24008,108
Feb 13, 20244.43004.43004.20004.20004.20005,958
Feb 12, 20244.45004.45004.34004.38004.38005,067
Feb 09, 20244.40004.40004.24004.33004.33005,101
Feb 08, 20244.32004.32004.00004.20004.200018,522
Feb 07, 20244.40004.40004.20004.31004.31006,428
Feb 06, 20244.40004.40004.24004.25004.25004,789
Feb 05, 20244.28004.30004.16004.30004.300011,010
Feb 02, 20244.36004.36004.15004.20004.200016,822
Feb 01, 20244.40004.40004.13004.14004.14009,653
Jan 31, 20244.49004.49004.28004.30004.300013,653
Jan 30, 20244.45004.50004.40004.48004.48007,351
Jan 29, 20244.54004.55004.32004.33004.330016,181
Jan 26, 20244.40004.46004.24004.26004.260011,771
Jan 25, 20244.90004.90004.33004.45004.450032,139
Jan 24, 20245.32005.32004.70004.90004.9000103,432
Jan 23, 20244.19005.00004.00004.23004.2300156,896
Jan 22, 20242.94003.03002.94003.03003.03007,461
Jan 19, 20242.90002.90002.86002.90002.90001,534
Jan 18, 20242.84002.93002.84002.90002.90002,449
Jan 17, 20242.84002.87002.80002.84002.84001,105
Jan 16, 20242.90002.90002.80002.86002.86004,438
Jan 15, 20242.87002.88002.87002.88002.88001,890
Jan 12, 20242.95003.00002.80002.90002.900010,979
Jan 11, 20243.07003.14002.94002.94002.94004,893
Jan 10, 20243.16003.16003.06003.06003.0600807
Jan 09, 20243.10003.16003.07003.16003.160015,277
Jan 08, 20242.98003.08002.94003.08003.080020,083
Jan 05, 20242.97002.98002.95002.98002.98001,552
Jan 04, 20242.92002.99002.91002.99002.99006,260
Jan 03, 20242.95002.96002.91002.91002.91007,001
Jan 02, 20242.95002.98002.87002.95002.950016,162
Dec 29, 20232.90002.90002.86002.90002.90003,552
Dec 28, 20232.93002.93002.83002.90002.90001,920
Dec 27, 20232.84002.90002.80002.89002.890016,829
Dec 22, 20232.83002.84002.77002.78002.780010,306
Dec 21, 20232.85002.85002.81002.84002.84001,211
Dec 20, 20232.88002.88002.85002.85002.8500433
Dec 19, 20232.82002.88002.82002.88002.8800937
Dec 18, 20232.89002.89002.78002.88002.88005,163
Dec 15, 20232.80002.90002.77002.90002.900016,003
Dec 14, 20232.80002.93002.80002.93002.93001,188
Dec 13, 20232.85002.87002.80002.85002.85005,130
Dec 12, 20232.90002.98002.87002.87002.87002,213
Dec 11, 20232.98002.98002.87002.90002.90002,300
Dec 08, 20232.90003.00002.87002.90002.90005,831
Dec 07, 20232.88002.97002.88002.95002.95001,182
Dec 06, 20232.98002.98002.87002.87002.87002,124
Dec 05, 20233.00003.00002.85002.97002.97004,332
Dec 04, 20232.98003.00002.91002.96002.960011,902
Dec 01, 20232.85002.90002.85002.87002.87006,286
Nov 30, 20232.93002.95002.82002.82002.82005,379
Nov 29, 20232.88002.95002.80002.93002.930015,242
Nov 28, 20232.99003.00002.72002.73002.730046,915
Nov 27, 20233.76003.79003.68003.68003.68003,064
Nov 24, 20233.80003.82003.73003.76003.76001,283
Nov 23, 20233.79003.82003.78003.82003.8200144
Nov 22, 20233.79003.80003.78003.80003.8000220
Nov 21, 20233.80003.80003.78003.78003.780099
Nov 20, 20233.89003.89003.68003.79003.790019,554
Nov 17, 20233.83004.09003.82003.84003.840010,736
Nov 16, 20233.80003.83003.78003.81003.81002,888
Nov 15, 20233.82003.82003.80003.80003.80002,737
Nov 14, 20233.81003.82003.80003.82003.8200641
Nov 13, 20233.80003.82003.79003.82003.82002,766
Nov 10, 20233.80003.81003.73003.81003.81001,126
Nov 09, 20233.79003.80003.79003.80003.8000401
Nov 08, 20233.80003.80003.74003.79003.7900654
Nov 07, 20233.77003.83003.73003.73003.73004,507
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...