ERYP.PA - ERYTECH Pharma S.A.

Paris - Paris Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
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
Feb 28, 20197.307.457.247.417.4119,463
Feb 27, 20197.357.357.257.307.309,946
Feb 26, 20197.507.507.187.347.3421,621
Feb 25, 20197.307.497.277.327.3217,962
Feb 22, 20197.297.477.157.317.3124,496
Feb 21, 20197.407.457.317.317.3121,162
Feb 20, 20197.557.557.387.387.3813,912
Feb 19, 20197.507.547.447.507.507,972
Feb 18, 20197.407.597.407.477.4721,937
Feb 15, 20197.507.507.397.477.4713,959
Feb 14, 20197.647.647.407.457.4517,904
Feb 13, 20197.477.637.437.597.5921,778
Feb 12, 20197.327.547.327.417.4114,624
Feb 11, 20197.437.437.307.327.3243,053
Feb 08, 20197.747.747.417.417.4113,392
Feb 07, 20197.687.777.597.597.5922,119
Feb 06, 20197.607.727.607.687.6810,302
Feb 05, 20197.757.757.577.647.6416,826
Feb 04, 20197.727.807.557.597.5925,757
Feb 01, 20197.827.907.537.547.5449,986
Jan 31, 20197.677.857.577.637.6348,527
Jan 30, 20197.407.527.357.527.5243,914
Jan 29, 20197.257.537.227.267.2635,968
Jan 28, 20197.537.537.317.317.3129,028
Jan 25, 20197.697.807.417.457.4598,291
Jan 24, 20197.187.576.997.547.54122,270
Jan 23, 20196.907.146.907.037.0332,338
Jan 22, 20197.077.076.906.906.9019,556
Jan 21, 20197.007.106.787.037.0327,847
Jan 18, 20196.997.206.936.986.9873,311
Jan 17, 20196.706.996.706.806.8023,533
Jan 16, 20196.806.826.706.706.7016,091
Jan 15, 20196.986.986.766.846.8419,764
Jan 14, 20197.057.056.806.896.8931,093
Jan 11, 20196.637.116.637.097.0995,259
Jan 10, 20196.636.726.616.646.6410,988
Jan 09, 20196.636.736.616.626.6229,137
Jan 08, 20196.756.806.596.606.6045,694
Jan 07, 20196.476.756.426.706.7069,497
Jan 04, 20196.156.476.156.386.3846,378
Jan 03, 20196.376.396.186.256.2534,381
Jan 02, 20196.336.386.026.366.3636,092
Dec 31, 20186.256.346.206.256.2524,120
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...