U.S. markets close in 14 minutes

ERYTECH Pharma S.A. (ERYP.PA)

Paris - Paris Delayed Price. Currency in EUR
Add to watchlist
4.2850-0.0150 (-0.35%)
At close: 5:35PM CEST
Show:
Historical Prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Jun 15, 20214.32004.35004.25504.28504.2850133,231
Jun 14, 20214.38004.52504.30004.30004.3000384,053
Jun 11, 20214.40004.40004.26004.30004.3000126,185
Jun 10, 20214.30004.45004.30004.40004.4000109,262
Jun 09, 20214.30004.35504.22504.30004.300093,845
Jun 08, 20214.41504.48504.29004.30004.3000189,451
Jun 07, 20214.41504.54504.29004.38004.3800121,670
Jun 04, 20214.41004.47504.33004.37004.3700108,373
Jun 03, 20214.60004.74504.38504.40504.4050136,265
Jun 02, 20214.75004.87504.43504.54004.5400272,422
Jun 01, 20214.85005.14004.72004.73004.7300394,728
May 31, 20214.50504.86004.50504.75504.7550224,753
May 28, 20214.62504.74504.45504.46004.4600214,704
May 27, 20214.71504.79004.54004.58004.5800170,080
May 26, 20214.91004.92504.63504.63504.6350171,744
May 25, 20214.78005.25004.75004.75004.7500246,744
May 24, 20214.86004.90504.70004.73504.7350142,315
May 21, 20215.04005.13004.90004.90504.9050161,079
May 20, 20215.13005.18004.99005.00005.0000117,999
May 19, 20215.18005.24005.07005.13005.130078,908
May 18, 20215.34005.39005.18005.21005.210079,797
May 17, 20215.38005.46005.26005.30005.300059,482
May 14, 20215.45005.57005.34005.38005.380051,151
May 13, 20215.53005.60005.33005.43005.4300111,080
May 12, 20215.62005.75005.54005.56005.560071,067
May 11, 20215.62005.71005.53005.61005.610094,026
May 10, 20216.00006.00005.54005.67005.6700146,558
May 07, 20215.89005.97005.83005.85005.850055,571
May 06, 20216.00006.00005.83005.89005.890061,294
May 05, 20216.00006.10005.86005.88005.8800116,112
May 04, 20216.15006.15005.95006.05006.050081,314
May 03, 20216.29006.29006.04006.06006.0600114,778
Apr 30, 20216.35006.35006.09006.11006.110095,972
Apr 29, 20216.22006.70006.13006.20006.2000323,206
Apr 28, 20216.15006.30006.08006.11006.110076,518
Apr 27, 20216.15006.15006.09006.11006.110037,415
Apr 26, 20216.15006.15006.03006.12006.120056,934
Apr 23, 20216.36006.36006.10006.10006.100042,161
Apr 22, 20216.28006.32006.18006.30006.300057,668
Apr 21, 20216.31006.39005.90006.22006.2200132,369
Apr 20, 20216.20006.65006.15006.27006.2700276,584
Apr 19, 20215.93006.08005.93006.07006.070055,866
Apr 16, 20216.08006.10005.89005.96005.960092,615
Apr 15, 20216.09006.16006.05006.08006.080050,710
Apr 14, 20216.02006.12006.00006.09006.090039,220
Apr 13, 20215.96005.99005.85005.94005.940078,429
Apr 12, 20216.00006.07005.88005.97005.9700110,214
Apr 09, 20216.02006.12005.99006.00006.000094,952
Apr 08, 20216.10006.12005.94006.00006.0000107,826
Apr 07, 20216.18006.31006.03006.12006.1200133,308
Apr 06, 20216.17006.19005.95006.01006.0100154,753
Apr 01, 20216.08006.14006.00006.03006.030098,891
Mar 31, 20215.99006.10005.98006.04006.040070,672
Mar 30, 20215.90005.99005.87005.96005.960044,748
Mar 29, 20215.90005.95005.82005.88005.880083,322
Mar 26, 20215.82005.99005.82005.84005.840079,080
Mar 25, 20215.95006.00005.82005.82005.820098,693
Mar 24, 20215.99006.06005.95006.00006.000045,255
Mar 23, 20216.10006.15005.93005.95005.950082,080
Mar 22, 20216.09006.16006.01006.12006.120065,579
Mar 19, 20215.95006.09005.95006.09006.0900115,777
Mar 18, 20216.09006.20006.01006.12006.120099,057
Mar 17, 20216.15006.17005.95006.07006.0700135,017
Mar 16, 20216.21006.26005.82006.13006.1300242,750
Mar 15, 20216.30006.56006.18006.21006.2100209,601
Mar 12, 20216.36006.40006.22006.23006.2300129,027
Mar 11, 20216.40006.48006.27006.30006.3000177,015
Mar 10, 20216.57006.78006.34006.39006.3900240,342
Mar 09, 20216.50006.50006.11006.30006.3000231,651
Mar 08, 20216.63006.63006.42006.50006.5000200,548
Mar 05, 20217.06007.10006.55006.63006.6300173,357
Mar 04, 20217.24007.28007.06007.10007.100077,720
Mar 03, 20217.30007.35007.23007.25007.250069,636
Mar 02, 20217.60007.60007.27007.30007.3000125,869
Mar 01, 20217.69007.73007.37007.41007.4100155,339
Feb 26, 20217.20007.45007.12007.25007.250066,263
Feb 25, 20217.41007.41007.25007.25007.250087,996
Feb 24, 20217.42007.58007.26007.30007.300061,485
Feb 23, 20217.85007.85007.26007.34007.3400112,226
Feb 22, 20217.89007.89007.66007.76007.760041,263
Feb 19, 20217.60007.90007.30007.66007.6600147,872
Feb 18, 20217.87007.87007.64007.64007.640051,968
Feb 17, 20217.86007.92007.77007.78007.780050,244
Feb 16, 20218.00008.02007.81007.85007.850045,942
Feb 15, 20218.03008.03007.77007.95007.950098,454
Feb 12, 20217.93007.93007.73007.85007.850058,234
Feb 11, 20217.97007.97007.73007.77007.770068,330
Feb 10, 20217.73008.03007.51007.74007.7400232,878
Feb 09, 20217.90008.08007.67007.77007.7700274,595
Feb 08, 20219.06009.10007.82007.85007.85001,263,810
Feb 05, 20219.08009.14008.88008.98008.980076,635
Feb 04, 20218.93009.18008.82008.96008.960086,968
Feb 03, 20218.97009.29008.82009.02009.0200119,094
Feb 02, 20218.91009.03008.72008.83008.8300167,275
Feb 01, 20218.96009.13008.61008.75008.7500112,636
Jan 29, 20218.72008.87008.51008.51008.510088,855
Jan 28, 20218.86009.00008.50008.81008.8100118,966
Jan 27, 20219.40009.40008.58009.05009.0500194,127
Jan 26, 20218.51009.35008.30009.22009.2200204,605
Jan 25, 20218.82009.14008.36008.70008.7000203,648
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...