Crossject SA ALCJ
EURONEXT · France · Health Technology
€1.35-0.03 (-2.17%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | €1.38 | +2.22% | €1.35 | €1.41 | €1.34 | 85.08K |
| 2026-09-29 | €1.35 | +6.13% | €1.29 | €1.39 | €1.28 | 230.22K |
| 2026-09-28 | €1.27 | -4.79% | €1.35 | €1.35 | €1.26 | 92.76K |
| 2026-09-25 | €1.34 | +0.45% | €1.34 | €1.44 | €1.31 | 547.94K |
| 2026-09-24 | €1.33 | +1.37% | €1.36 | €1.37 | €1.31 | 203.58K |
| 2026-09-23 | €1.31 | -2.81% | €1.35 | €1.35 | €1.31 | 63.05K |
| 2026-09-22 | €1.35 | +1.05% | €1.34 | €1.36 | €1.30 | 132.69K |
| 2026-09-21 | €1.34 | +0.75% | €1.31 | €1.36 | €1.31 | 124.75K |
| 2026-09-18 | €1.33 | +0.61% | €1.34 | €1.34 | €1.29 | 215.05K |
| 2026-09-17 | €1.32 | -0.60% | €1.33 | €1.34 | €1.32 | 73.09K |
| 2026-09-16 | €1.33 | +1.22% | €1.31 | €1.34 | €1.31 | 72.95K |
| 2026-09-15 | €1.31 | +0.15% | €1.32 | €1.34 | €1.19 | 448.22K |
| 2026-09-14 | €1.31 | -5.22% | €1.38 | €1.39 | €1.28 | 200.39K |
| 2026-09-11 | €1.38 | -0.58% | €1.39 | €1.39 | €1.37 | 58.87K |
| 2026-09-10 | €1.39 | +0.73% | €1.38 | €1.40 | €1.37 | 83.54K |
| 2026-09-09 | €1.38 | -0.43% | €1.38 | €1.39 | €1.36 | 63.63K |
| 2026-09-08 | €1.38 | -1.14% | €1.42 | €1.42 | €1.34 | 133.75K |
| 2026-09-07 | €1.40 | +4.48% | €1.37 | €1.44 | €1.36 | 333.54K |
| 2026-09-04 | €1.34 | -4.69% | €1.42 | €1.42 | €1.34 | 256.96K |
| 2026-09-03 | €1.41 | +0.57% | €1.41 | €1.43 | €1.38 | 183.18K |
| 2026-09-02 | €1.40 | -1.13% | €1.38 | €1.42 | €1.37 | 269.24K |
| 2026-09-01 | €1.41 | -8.30% | €1.54 | €1.54 | €1.39 | 428.50K |
| 2026-08-31 | €1.54 | -6.55% | €1.63 | €1.63 | €1.52 | 221.18K |
| 2026-08-28 | €1.65 | -1.79% | €1.67 | €1.72 | €1.63 | 222.94K |
| 2026-08-27 | €1.68 | +6.33% | €1.58 | €1.68 | €1.53 | 269.39K |
| 2026-08-26 | €1.58 | +6.76% | €1.48 | €1.60 | €1.48 | 661.93K |
| 2026-08-25 | €1.48 | +3.50% | €1.43 | €1.50 | €1.43 | 204.08K |
| 2026-08-24 | €1.43 | +1.27% | €1.41 | €1.43 | €1.35 | 463.72K |
| 2026-08-21 | €1.41 | -2.22% | €1.45 | €1.47 | €1.41 | 210.32K |
| 2026-08-20 | €1.44 | 0.00% | €1.45 | €1.47 | €1.42 | 168.91K |
| 2026-08-19 | €1.44 | -0.55% | €1.43 | €1.46 | €1.42 | 132.27K |
| 2026-08-18 | €1.45 | +1.97% | €1.44 | €1.45 | €1.42 | 81.41K |
| 2026-08-17 | €1.42 | -1.52% | €1.47 | €1.47 | €1.41 | 136.63K |
| 2026-08-14 | €1.45 | +0.84% | €1.47 | €1.48 | €1.42 | 197.25K |
| 2026-08-13 | €1.43 | -2.32% | €1.47 | €1.50 | €1.43 | 126.33K |
| 2026-08-12 | €1.47 | -0.94% | €1.50 | €1.50 | €1.46 | 127.62K |
| 2026-08-11 | €1.48 | -0.54% | €1.50 | €1.52 | €1.48 | 75.66K |
| 2026-08-10 | €1.49 | -0.53% | €1.53 | €1.54 | €1.47 | 102.96K |
| 2026-08-07 | €1.50 | -1.45% | €1.52 | €1.55 | €1.49 | 201.71K |
| 2026-08-06 | €1.52 | +1.33% | €1.48 | €1.55 | €1.48 | 116.63K |
| 2026-08-05 | €1.50 | -1.06% | €1.50 | €1.53 | €1.48 | 246.52K |
| 2026-08-04 | €1.52 | +0.13% | €1.51 | €1.54 | €1.47 | 195.35K |
| 2026-08-03 | €1.51 | +0.93% | €1.52 | €1.60 | €1.49 | 196.13K |
| 2026-07-31 | €1.50 | 0.00% | €1.50 | €1.54 | €1.49 | 341.99K |
| 2026-07-30 | €1.50 | +0.67% | €1.49 | €1.51 | €1.49 | 134.89K |
| 2026-07-29 | €1.49 | -0.67% | €1.51 | €1.52 | €1.48 | 165.00K |
| 2026-07-28 | €1.50 | 0.00% | €1.50 | €1.52 | €1.48 | 114.47K |
| 2026-07-27 | €1.50 | -0.27% | €1.50 | €1.54 | €1.46 | 208.05K |
| 2026-07-24 | €1.50 | -2.21% | €1.54 | €1.57 | €1.50 | 314.11K |
| 2026-07-23 | €1.54 | -0.39% | €1.56 | €1.56 | €1.50 | 70.65K |
| 2026-07-22 | €1.54 | -2.03% | €1.64 | €1.64 | €1.54 | 151.13K |
| 2026-07-21 | €1.58 | -0.38% | €1.58 | €1.65 | €1.54 | 298.50K |
| 2026-07-20 | €1.58 | -2.94% | €1.62 | €1.63 | €1.58 | 103.59K |
| 2026-07-17 | €1.63 | -1.69% | €1.67 | €1.67 | €1.60 | 96.32K |
| 2026-07-16 | €1.66 | +2.73% | €1.67 | €1.67 | €1.61 | 58.19K |
| 2026-07-15 | €1.61 | -0.62% | €1.63 | €1.64 | €1.59 | 98.44K |
| 2026-07-14 | €1.62 | -3.68% | €1.67 | €1.67 | €1.62 | 137.43K |
| 2026-07-13 | €1.69 | -2.20% | €1.74 | €1.74 | €1.68 | 79.99K |
| 2026-07-10 | €1.72 | +4.48% | €1.67 | €1.75 | €1.64 | 242.10K |
| 2026-07-09 | €1.65 | +0.98% | €1.65 | €1.67 | €1.63 | 67.64K |
| 2026-07-08 | €1.63 | -1.92% | €1.67 | €1.67 | €1.63 | 129.69K |
| 2026-07-07 | €1.67 | -4.25% | €1.71 | €1.77 | €1.56 | 606.86K |
| 2026-07-06 | €1.74 | -3.33% | €1.78 | €1.80 | €1.70 | 210.36K |
| 2026-07-03 | €1.80 | +0.67% | €1.80 | €1.82 | €1.78 | 108.93K |
| 2026-07-02 | €1.79 | -0.45% | €1.80 | €1.82 | €1.78 | 88.83K |
| 2026-07-01 | €1.80 | +0.67% | €1.79 | €1.80 | €1.76 | 203.64K |
| 2026-06-30 | €1.78 | -3.25% | €1.84 | €1.84 | €1.78 | 272.09K |
| 2026-06-29 | €1.84 | +0.66% | €1.85 | €1.87 | €1.84 | 98.49K |
| 2026-06-26 | €1.83 | -0.54% | €1.83 | €1.85 | €1.82 | 184.29K |
| 2026-06-25 | €1.84 | -0.97% | €1.88 | €1.88 | €1.84 | 131.32K |
| 2026-06-24 | €1.86 | -1.06% | €1.90 | €1.90 | €1.86 | 106.01K |
| 2026-06-23 | €1.88 | +0.21% | €1.88 | €1.92 | €1.88 | 156.47K |
| 2026-06-22 | €1.88 | -0.53% | €1.91 | €1.92 | €1.87 | 241.51K |
| 2026-06-19 | €1.89 | -0.74% | €1.92 | €1.92 | €1.88 | 88.93K |
| 2026-06-18 | €1.90 | +0.21% | €1.91 | €1.94 | €1.88 | 132.38K |
| 2026-06-17 | €1.90 | -0.11% | €1.89 | €1.91 | €1.88 | 202.06K |
| 2026-06-16 | €1.90 | -1.45% | €1.96 | €1.96 | €1.90 | 91.32K |
| 2026-06-15 | €1.93 | -0.31% | €2.03 | €2.03 | €1.90 | 244.07K |
| 2026-06-12 | €1.93 | +2.88% | €1.93 | €2.03 | €1.89 | 443.79K |
| 2026-06-11 | €1.88 | +1.29% | €1.86 | €1.89 | €1.83 | 284.52K |
| 2026-06-10 | €1.85 | -1.90% | €1.89 | €1.92 | €1.85 | 279.29K |
| 2026-06-09 | €1.89 | -1.05% | €1.96 | €1.96 | €1.88 | 204.60K |
| 2026-06-08 | €1.91 | -0.93% | €1.91 | €1.94 | €1.89 | 285.21K |
| 2026-06-05 | €1.93 | -3.21% | €1.99 | €2.02 | €1.92 | 248.95K |
| 2026-06-04 | €1.99 | +1.01% | €1.98 | €1.99 | €1.90 | 646.91K |
| 2026-06-03 | €1.97 | -5.65% | €2.00 | €2.05 | €1.95 | 723.80K |
| 2026-06-02 | €2.09 | -5.00% | €2.18 | €2.20 | €2.05 | 429.93K |
| 2026-06-01 | €2.20 | -2.22% | €2.34 | €2.34 | €2.17 | 689.44K |
| 2026-05-29 | €2.25 | +2.27% | €2.32 | €2.43 | €2.21 | 844.92K |
| 2026-05-28 | €2.20 | 0.00% | €2.24 | €2.24 | €2.15 | 190.83K |