COX.PA - Nicox S.A.

Paris - Paris Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Apr 20, 20188.978.978.818.978.9761,116
Apr 19, 20188.919.078.828.948.94146,750
Apr 18, 20188.999.048.898.898.8967,356
Apr 17, 20188.958.998.918.958.9540,094
Apr 16, 20188.999.028.948.958.9543,826
Apr 13, 20189.049.088.988.988.9835,140
Apr 12, 20189.009.118.949.069.0662,962
Apr 11, 20188.919.018.879.009.0084,535
Apr 10, 20188.979.038.868.918.9181,857
Apr 09, 20188.989.068.898.938.9351,477
Apr 06, 20189.109.108.948.988.9859,147
Apr 05, 20189.039.129.029.069.0677,890
Apr 04, 20189.169.168.948.998.99102,192
Apr 03, 20189.089.149.009.089.0880,165
Mar 29, 20189.139.169.059.079.0746,413
Mar 28, 20189.139.139.049.109.1059,810
Mar 27, 20189.169.209.089.139.1347,279
Mar 26, 20189.119.199.059.079.0751,398
Mar 23, 20189.109.218.989.199.19196,299
Mar 22, 20189.289.359.159.209.2077,827
Mar 21, 20189.419.429.269.389.3858,475
Mar 20, 20189.249.489.249.359.35142,388
Mar 19, 20189.149.279.149.179.1778,546
Mar 16, 20189.289.289.109.159.15129,522
Mar 15, 20189.369.409.219.319.3145,199
Mar 14, 20189.329.609.209.249.24196,929
Mar 13, 20189.209.359.119.129.1270,899
Mar 12, 20189.199.209.119.199.1947,689
Mar 09, 20189.199.249.109.159.1587,478
Mar 08, 20189.189.189.069.149.14116,125
Mar 07, 20189.209.209.099.179.1786,720
Mar 06, 20189.419.729.159.249.24195,817
Mar 05, 20189.109.249.039.069.0655,598
Mar 02, 20189.349.349.039.109.10117,077
Mar 01, 20189.439.449.279.309.3098,225
Feb 28, 20189.619.709.319.349.34139,916
Feb 27, 201810.0610.069.709.729.72135,684
Feb 26, 201810.0010.349.9210.0610.06300,051
Feb 23, 20189.099.859.019.769.76276,996
Feb 22, 20189.079.109.019.069.0642,192
Feb 21, 20189.119.139.039.109.1051,108
Feb 20, 20189.149.199.109.119.1149,564
Feb 19, 20189.209.249.129.149.1467,715
Feb 16, 20189.199.229.129.149.1474,370
Feb 15, 20189.119.229.069.159.1564,248
Feb 14, 20189.029.188.939.159.1599,149
Feb 13, 20189.159.248.958.978.9796,259
Feb 12, 20189.129.269.109.149.14105,257
Feb 09, 20188.949.078.878.938.93143,847
Feb 08, 20189.209.479.099.119.11129,596
Feb 07, 20189.459.458.969.199.19171,681
Feb 06, 20188.999.158.708.948.94465,398
Feb 05, 20189.759.789.359.389.38251,685
Feb 02, 20189.869.909.729.739.73162,395
Feb 01, 20189.9610.039.829.959.95143,810
Jan 31, 20189.9710.009.859.929.92125,248
Jan 30, 201810.2610.269.969.989.98168,880
Jan 29, 201810.1910.4110.1310.2410.24139,253
Jan 26, 201810.1610.2110.1510.1510.1554,652
Jan 25, 201810.2210.3010.1610.2210.2280,752
Jan 24, 201810.2710.3010.2010.3010.3083,785
Jan 23, 201810.2310.3010.1510.3010.30130,596
Jan 22, 201810.2510.2710.1510.2410.2473,408
Jan 19, 201810.2710.2710.1810.2510.25101,379
Jan 18, 201810.3010.3510.2010.2410.24108,011
Jan 17, 201810.3010.4410.2510.2610.26107,829
Jan 16, 201810.2810.5310.2310.2710.27109,884
Jan 15, 201810.3010.3710.1810.2310.2395,358
Jan 12, 201810.4410.4410.2010.3010.30158,183
Jan 11, 201810.5310.5310.3810.4110.41103,712
Jan 10, 201810.8810.8810.4510.5710.57292,638
Jan 09, 201810.9010.9510.6810.8110.81429,222
Jan 08, 201810.1110.8710.0810.8110.81726,507
Jan 05, 201810.0210.109.9510.0310.03127,347
Jan 04, 201810.0410.059.9510.0010.00153,607
Jan 03, 201810.0610.159.8910.0510.05195,188
Jan 02, 201810.2310.3010.0210.0210.02100,126
Dec 29, 201710.2010.2410.1310.1410.1478,146
Dec 28, 201710.2310.2610.1410.2010.2080,621
Dec 27, 201710.1610.2710.1510.2310.23112,702
Dec 22, 201710.0710.3110.0710.1410.14157,824
Dec 21, 201710.1510.209.9910.0910.09125,720
Dec 20, 201710.2510.259.9910.1110.11116,912
Dec 19, 201710.2110.4910.1410.2410.24402,463
Dec 18, 20179.8810.009.849.999.9962,828
Dec 15, 201710.0410.069.859.859.8597,703
Dec 14, 201710.2010.2210.0210.0610.0672,599
Dec 13, 201710.2810.2810.1410.1510.15103,244
Dec 12, 201710.2210.2810.1510.2610.26103,784
Dec 11, 20179.9810.289.9810.1910.19165,557
Dec 08, 20179.989.999.779.949.94128,046
Dec 07, 20179.8110.189.809.939.93111,837
Dec 06, 20179.939.989.809.829.82106,793
Dec 05, 201710.1510.2710.0210.0610.0687,249
Dec 04, 201710.2010.3610.1410.1610.16122,195
Dec 01, 201710.1810.2710.0810.1510.1589,342
Nov 30, 201710.3010.3710.1310.2010.20140,551
Nov 29, 201710.3510.4810.2010.2710.27156,967
Nov 28, 201710.1110.3510.0510.2710.27112,791
Nov 27, 201710.3510.5010.1010.1010.10340,254
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...