COX.PA - Nicox S.A.

Paris - Paris Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Oct 20, 20179.009.008.768.978.97176,161
Oct 19, 20179.099.128.868.908.90232,156
Oct 18, 20179.379.378.959.169.16309,098
Oct 17, 20179.149.399.109.379.37131,986
Oct 16, 20179.219.279.159.169.1684,213
Oct 13, 20179.279.319.189.249.24108,815
Oct 12, 20179.329.339.259.319.3177,782
Oct 11, 20179.459.519.219.359.35149,538
Oct 10, 20179.479.489.359.399.3998,391
Oct 09, 20179.369.459.359.399.3969,276
Oct 06, 20170.000.000.000.000.00-
Oct 05, 20179.559.599.439.479.4762,105
Oct 04, 20179.489.559.429.549.5462,589
Oct 03, 20179.609.619.429.469.46112,494
Oct 02, 20179.639.639.529.609.6083,708
Sep 29, 20179.619.619.409.579.57128,862
Sep 28, 20179.569.609.379.479.47124,725
Sep 27, 20179.559.569.329.509.50239,116
Sep 26, 20179.989.989.359.409.40442,183
Sep 25, 20179.699.989.509.719.71539,263
Sep 22, 20179.609.609.359.459.45148,864
Sep 21, 20179.989.989.519.539.53493,039
Sep 20, 20179.569.569.229.359.35135,509
Sep 19, 20179.459.599.459.479.47102,204
Sep 18, 20179.709.729.389.429.42121,377
Sep 15, 20179.559.709.509.639.63131,055
Sep 14, 20179.489.589.439.559.5585,581
Sep 13, 20179.359.599.209.359.35147,881
Sep 12, 20179.319.329.169.289.28130,497
Sep 11, 20179.429.499.259.319.31167,220
Sep 08, 20179.489.579.329.399.39106,017
Sep 07, 20179.609.609.459.519.5171,113
Sep 06, 20179.519.609.459.529.5287,467
Sep 05, 20179.519.629.399.529.52119,449
Sep 04, 20179.679.679.519.519.5169,614
Sep 01, 20179.699.699.529.659.6592,654
Aug 31, 20179.479.759.479.709.70164,244
Aug 30, 20179.489.559.309.469.46197,416
Aug 29, 20179.739.759.359.409.40233,512
Aug 28, 20179.859.909.659.679.67157,343
Aug 25, 20179.9010.249.419.939.93656,167
Aug 24, 20179.509.909.259.909.90360,278
Aug 23, 20179.739.749.509.529.52227,500
Aug 22, 20179.909.909.459.689.68438,503
Aug 21, 201710.2510.379.849.939.931,012,586
Aug 18, 20179.3310.099.259.849.841,488,617
Aug 17, 20179.449.898.959.229.222,463,678
Aug 16, 20177.868.187.738.058.05680,245
Aug 15, 20177.908.197.657.827.822,073,255
Aug 14, 20179.429.499.019.109.10416,894
Aug 11, 20179.609.609.139.309.30439,352
Aug 10, 20179.589.989.529.619.61477,579
Aug 09, 20179.659.759.319.559.55951,778
Aug 08, 201710.3811.179.659.809.802,928,900
Aug 07, 201712.9513.4712.9013.2013.20502,867
Aug 04, 201712.5812.9012.5012.8412.84142,978
Aug 03, 201712.7012.8312.3812.5912.59148,441
Aug 02, 201712.7812.9812.5012.6812.68248,945
Aug 01, 201712.3912.7812.1812.7812.78375,259
Jul 31, 201712.1812.5812.0212.3112.31347,337
Jul 28, 201711.9112.1911.7611.8611.8699,477
Jul 27, 201711.6112.1911.6011.9311.93132,580
Jul 26, 201711.6711.7711.6011.6011.6058,063
Jul 25, 201711.8211.8411.6311.7011.7053,688
Jul 24, 201711.7611.8811.6511.8111.8164,981
Jul 21, 201712.2412.2411.6511.7411.74169,986
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...