U.S. Markets open in 3 hrs 51 mins

Nicox SA (COX.PA)


Paris - Paris Delayed Price. Currency in EUR
Add to watchlist
12.02-0.19 (-1.56%)
As of 11:23AM CEST. Market open.
DateOpenHighLowClose*Adj Close**Volume
Jul 21, 201712.2412.2411.9112.0212.0243,663
Jul 20, 201712.4012.4812.1512.2112.21127,836
Jul 19, 201712.0012.4911.9212.3612.36329,612
Jul 18, 201711.6011.9911.5211.9911.99134,562
Jul 17, 201711.7011.7311.5411.6011.6051,812
Jul 14, 201711.5611.6911.5111.5911.5933,409
Jul 13, 201711.7511.7511.4511.5311.53106,319
Jul 12, 201711.6911.7111.5911.6511.6552,007
Jul 11, 201711.7411.7411.5911.5911.5953,466
Jul 10, 201711.7811.8111.5611.6511.6594,750
Jul 07, 201711.8011.9511.6511.7711.7769,949
Jul 06, 201711.8511.9211.5911.8211.82142,648
Jul 05, 201711.5012.2311.4911.8511.85280,102
Jul 04, 201711.9011.9211.3611.5511.55165,405
Jul 03, 201711.7612.2511.7011.7211.72260,389
Jun 30, 201710.7612.2010.7411.8911.89323,657
Jun 29, 201711.2311.2710.7710.8110.81191,889
Jun 28, 201711.3911.3911.0711.1811.1851,861
Jun 27, 201711.4411.4411.2511.2811.2880,225
Jun 26, 201711.6011.6711.3111.4411.44104,071
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...