U.S. Markets closed

Nicox SA (COX.PA)


Paris - Paris Delayed Price. Currency in EUR
Add to watchlist
11.50+0.29 (+2.59%)
At close: 5:35PM CEST
DateOpenHighLowCloseAdj Close*Volume
Jun 23, 201711.2811.6511.2611.5011.50122,337
Jun 22, 201711.1311.2310.9411.2111.2167,073
Jun 21, 201710.9011.2010.8611.0111.0197,111
Jun 20, 201711.0211.2410.8110.8610.86217,871
Jun 19, 201711.1911.4811.0211.1111.11177,934
Jun 16, 201711.3211.5711.1611.1811.18149,354
Jun 15, 201711.9011.9511.1911.2811.28242,717
Jun 14, 201711.9412.0611.9311.9411.9482,883
Jun 13, 201712.3012.3011.9511.9711.97114,514
Jun 12, 201712.0212.3212.0012.2012.20172,172
Jun 09, 201711.9312.0011.8311.9411.9480,430
Jun 08, 201711.9411.9811.8511.8711.8794,621
Jun 07, 201712.0012.0711.8511.9411.9489,775
Jun 06, 201712.1312.2311.8012.0512.05242,643
Jun 05, 201712.3112.3412.1312.1512.15168,476
Jun 02, 201712.2012.3511.7012.1812.18524,574
Jun 01, 201712.8512.9312.0312.1612.161,021,605
May 31, 201710.6013.6810.6012.8512.851,849,854
May 30, 201710.2310.5910.2010.5910.59259,596
May 29, 201710.0610.3010.0010.1910.19132,908
May 26, 20179.9210.039.919.949.9447,433
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
*Close price adjusted for dividends and splits.
Loading more data...