ERYP.PA - ERYTECH Pharma S.A.

Paris - Paris Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Jul 23, 20195.925.935.795.815.8131,675
Jul 22, 20196.106.165.815.935.9331,890
Jul 19, 20196.246.246.106.106.1022,143
Jul 18, 20196.226.356.226.256.255,650
Jul 17, 20196.446.446.206.276.2737,113
Jul 16, 20196.366.456.366.436.4318,172
Jul 15, 20196.486.486.346.406.4013,168
Jul 12, 20196.476.486.286.386.3836,464
Jul 11, 20196.336.576.306.356.3540,048
Jul 10, 20196.316.336.226.336.333,652
Jul 09, 20196.416.416.236.236.239,517
Jul 08, 20196.396.396.256.316.3112,130
Jul 05, 20196.406.436.236.336.3334,253
Jul 04, 20196.306.506.236.236.2339,585
Jul 03, 20196.336.466.166.246.2442,626
Jul 02, 20196.466.466.166.246.2431,216
Jul 01, 20196.306.586.206.306.3070,865
Jun 28, 20196.266.306.156.166.1612,848
Jun 27, 20196.186.306.106.286.2826,416
Jun 26, 20196.236.246.066.186.1815,248
Jun 25, 20196.256.356.086.116.1171,820
Jun 24, 20196.326.326.066.076.0715,788
Jun 21, 20196.276.356.116.206.2012,214
Jun 20, 20196.356.356.186.256.2533,490
Jun 19, 20196.246.296.216.246.244,197
Jun 18, 20196.396.396.206.246.2427,453
Jun 17, 20196.496.496.226.396.3918,935
Jun 14, 20196.406.496.376.496.4912,204
Jun 13, 20196.586.586.356.386.386,367
Jun 12, 20196.596.596.376.516.5116,053
Jun 11, 20196.506.646.416.596.5930,994
Jun 10, 20196.406.546.356.486.4819,252
Jun 07, 20196.406.446.316.386.388,390
Jun 06, 20196.326.396.296.386.384,199
Jun 05, 20196.446.446.256.326.3215,029
Jun 04, 20196.456.456.236.406.4014,169
Jun 03, 20196.526.526.006.366.3640,019
May 31, 20196.396.546.356.526.5231,080
May 30, 20196.416.566.416.566.565,870
May 29, 20196.606.626.356.466.4621,149
May 28, 20196.516.686.456.456.4512,915
May 27, 20196.606.616.456.466.4617,002
May 24, 20196.696.716.576.616.6113,480
May 23, 20196.647.146.436.616.6165,101
May 22, 20196.956.956.646.746.7425,015
May 21, 20196.777.306.526.906.9091,162
May 20, 20196.606.746.466.746.7430,130
May 17, 20196.826.826.526.526.5212,625
May 16, 20196.756.896.706.826.8214,693
May 15, 20196.686.896.686.826.8231,470
May 14, 20196.756.946.646.646.6484,989
May 13, 20196.806.806.356.466.4629,602
May 10, 20196.636.886.526.606.6033,231
May 09, 20196.806.806.416.626.6246,208
May 08, 20197.057.056.796.806.8024,694
May 07, 20196.827.096.766.896.8945,384
May 06, 20196.906.906.356.746.7480,979
May 03, 20197.127.126.927.047.0441,945
May 02, 20197.167.166.997.107.1033,396
Apr 30, 20197.197.197.057.097.0917,199
Apr 29, 20197.217.217.057.117.1110,629
Apr 26, 20197.307.307.057.217.2132,982
Apr 25, 20197.167.327.067.297.2919,270
Apr 24, 20197.257.307.147.197.1924,174
Apr 23, 20197.207.357.207.347.3416,239
Apr 18, 20197.507.507.197.207.2025,194
Apr 17, 20197.387.557.357.487.4838,244
Apr 16, 20197.327.377.237.347.3419,980
Apr 15, 20197.227.407.117.317.3134,839
Apr 12, 20197.107.217.107.207.2014,647
Apr 11, 20197.247.247.117.167.1610,714
Apr 10, 20197.197.257.067.207.2013,009
Apr 09, 20197.157.347.077.117.1123,956
Apr 08, 20197.107.407.107.227.2233,909
Apr 05, 20197.067.167.027.147.1415,011
Apr 04, 20197.307.347.007.167.1614,361
Apr 03, 20197.437.457.217.407.4020,441
Apr 02, 20197.387.557.347.417.4127,006
Apr 01, 20197.277.407.207.307.3025,729
Mar 29, 20196.917.176.917.087.0813,866
Mar 28, 20197.197.196.897.007.0013,488
Mar 27, 20196.967.166.907.007.0015,673
Mar 26, 20196.936.936.806.886.8828,994
Mar 25, 20197.057.096.756.976.9734,430
Mar 22, 20197.557.557.097.217.2156,591
Mar 21, 20197.687.687.357.477.4740,953
Mar 20, 20197.787.787.557.707.7016,585
Mar 19, 20197.697.807.647.657.6515,383
Mar 18, 20197.917.917.567.667.6661,636
Mar 15, 20198.278.277.928.008.0040,010
Mar 14, 20198.308.338.058.208.2038,009
Mar 13, 20198.008.407.818.208.2070,232
Mar 12, 20198.158.407.677.937.9398,515
Mar 11, 20198.388.557.958.228.2255,090
Mar 08, 20198.438.438.248.328.3235,966
Mar 07, 20198.808.948.328.458.4596,886
Mar 06, 20198.328.778.318.648.64191,683
Mar 05, 20197.768.327.748.208.20129,907
Mar 04, 20197.537.767.507.757.7566,426
Mar 01, 20197.437.547.417.497.4917,930
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...