Nicox SA ALCOX
EURONEXT · France · Health Technology
€0.3250-0.01 (-2.69%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | €0.32 | -2.69% | €0.34 | €0.34 | €0.32 | 114.85K |
| 2026-09-30 | €0.33 | -1.76% | €0.34 | €0.34 | €0.33 | 210.55K |
| 2026-09-29 | €0.34 | +1.64% | €0.34 | €0.34 | €0.33 | 141.18K |
| 2026-09-28 | €0.33 | 0.00% | €0.33 | €0.34 | €0.33 | 44.06K |
| 2026-09-25 | €0.33 | -0.89% | €0.34 | €0.34 | €0.33 | 145.91K |
| 2026-09-24 | €0.34 | +0.45% | €0.34 | €0.34 | €0.34 | 40.94K |
| 2026-09-23 | €0.34 | -2.04% | €0.34 | €0.34 | €0.33 | 106.43K |
| 2026-09-22 | €0.34 | +0.44% | €0.34 | €0.35 | €0.34 | 107.64K |
| 2026-09-21 | €0.34 | +1.64% | €0.34 | €0.35 | €0.34 | 146.46K |
| 2026-09-18 | €0.34 | +1.66% | €0.33 | €0.34 | €0.33 | 38.28K |
| 2026-09-17 | €0.33 | +1.07% | €0.33 | €0.33 | €0.32 | 149.85K |
| 2026-09-16 | €0.33 | -1.36% | €0.34 | €0.34 | €0.33 | 133.50K |
| 2026-09-15 | €0.33 | -1.04% | €0.34 | €0.34 | €0.33 | 261.24K |
| 2026-09-14 | €0.34 | -2.62% | €0.34 | €0.34 | €0.33 | 385.54K |
| 2026-09-11 | €0.34 | -3.37% | €0.37 | €0.37 | €0.34 | 492.39K |
| 2026-09-10 | €0.36 | -3.52% | €0.37 | €0.37 | €0.36 | 170.30K |
| 2026-09-09 | €0.37 | -1.86% | €0.38 | €0.38 | €0.36 | 214.57K |
| 2026-09-08 | €0.38 | +0.27% | €0.38 | €0.38 | €0.37 | 83.63K |
| 2026-09-07 | €0.38 | -1.57% | €0.38 | €0.38 | €0.37 | 294.13K |
| 2026-09-04 | €0.38 | -1.30% | €0.39 | €0.39 | €0.38 | 106.91K |
| 2026-09-03 | €0.39 | +0.39% | €0.39 | €0.39 | €0.38 | 122.80K |
| 2026-09-02 | €0.38 | +0.39% | €0.38 | €0.39 | €0.38 | 108.18K |
| 2026-09-01 | €0.38 | -1.54% | €0.39 | €0.39 | €0.38 | 59.91K |
| 2026-08-31 | €0.39 | +1.04% | €0.39 | €0.39 | €0.38 | 90.11K |
| 2026-08-28 | €0.38 | -1.16% | €0.38 | €0.38 | €0.38 | 234.78K |
| 2026-08-27 | €0.39 | +2.64% | €0.40 | €0.40 | €0.38 | 414.66K |
| 2026-08-26 | €0.38 | -0.26% | €0.38 | €0.38 | €0.38 | 97.78K |
| 2026-08-25 | €0.38 | -0.52% | €0.38 | €0.38 | €0.38 | 169.55K |
| 2026-08-24 | €0.38 | 0.00% | €0.38 | €0.38 | €0.38 | 83.44K |
| 2026-08-21 | €0.38 | -0.13% | €0.38 | €0.38 | €0.38 | 64.18K |
| 2026-08-20 | €0.38 | -0.26% | €0.38 | €0.39 | €0.38 | 99.05K |
| 2026-08-19 | €0.38 | +0.26% | €0.38 | €0.39 | €0.38 | 110.26K |
| 2026-08-18 | €0.38 | -0.78% | €0.39 | €0.39 | €0.38 | 64.86K |
| 2026-08-17 | €0.39 | +0.26% | €0.39 | €0.39 | €0.38 | 82.59K |
| 2026-08-14 | €0.38 | -0.39% | €0.39 | €0.39 | €0.38 | 177.11K |
| 2026-08-13 | €0.39 | -0.64% | €0.39 | €0.39 | €0.38 | 198.84K |
| 2026-08-12 | €0.39 | +1.04% | €0.39 | €0.39 | €0.38 | 260.62K |
| 2026-08-11 | €0.38 | -0.65% | €0.39 | €0.39 | €0.38 | 252.22K |
| 2026-08-10 | €0.39 | +1.97% | €0.40 | €0.40 | €0.38 | 477.90K |
| 2026-08-07 | €0.38 | -0.39% | €0.38 | €0.38 | €0.38 | 150.90K |
| 2026-08-06 | €0.38 | +0.39% | €0.38 | €0.39 | €0.38 | 104.48K |
| 2026-08-05 | €0.38 | -3.80% | €0.40 | €0.40 | €0.38 | 321.57K |
| 2026-08-04 | €0.40 | -1.74% | €0.40 | €0.40 | €0.39 | 352.47K |
| 2026-08-03 | €0.40 | +4.01% | €0.39 | €0.40 | €0.38 | 634.38K |
| 2026-07-31 | €0.39 | +2.52% | €0.38 | €0.39 | €0.38 | 144.13K |
| 2026-07-30 | €0.38 | -0.13% | €0.38 | €0.38 | €0.37 | 29.54K |
| 2026-07-29 | €0.38 | +0.13% | €0.37 | €0.38 | €0.37 | 46.92K |
| 2026-07-28 | €0.38 | -1.31% | €0.38 | €0.38 | €0.37 | 121.63K |
| 2026-07-27 | €0.38 | +1.73% | €0.38 | €0.38 | €0.37 | 74.60K |
| 2026-07-24 | €0.38 | -0.40% | €0.38 | €0.39 | €0.38 | 96.15K |
| 2026-07-23 | €0.38 | 0.00% | €0.38 | €0.38 | €0.38 | 86.66K |
| 2026-07-22 | €0.38 | +0.53% | €0.38 | €0.38 | €0.38 | 64.20K |
| 2026-07-21 | €0.38 | +1.35% | €0.38 | €0.38 | €0.37 | 81.52K |
| 2026-07-20 | €0.37 | -0.13% | €0.37 | €0.38 | €0.37 | 109.98K |
| 2026-07-17 | €0.37 | -1.98% | €0.38 | €0.38 | €0.37 | 145.67K |
| 2026-07-16 | €0.38 | -1.05% | €0.38 | €0.39 | €0.38 | 110.58K |
| 2026-07-15 | €0.38 | -1.67% | €0.38 | €0.39 | €0.38 | 68.33K |
| 2026-07-14 | €0.39 | -1.65% | €0.39 | €0.39 | €0.38 | 95.84K |
| 2026-07-13 | €0.40 | +2.60% | €0.39 | €0.40 | €0.38 | 79.16K |
| 2026-07-10 | €0.38 | -0.39% | €0.39 | €0.39 | €0.38 | 70.21K |
| 2026-07-09 | €0.39 | +1.05% | €0.38 | €0.39 | €0.38 | 68.41K |
| 2026-07-08 | €0.38 | -1.80% | €0.39 | €0.40 | €0.38 | 333.78K |
| 2026-07-07 | €0.39 | -1.14% | €0.40 | €0.40 | €0.39 | 215.13K |
| 2026-07-06 | €0.39 | +3.41% | €0.39 | €0.40 | €0.38 | 431.96K |
| 2026-07-03 | €0.38 | +0.40% | €0.38 | €0.38 | €0.38 | 122.41K |
| 2026-07-02 | €0.38 | +1.47% | €0.38 | €0.38 | €0.37 | 113.62K |
| 2026-07-01 | €0.37 | -0.93% | €0.40 | €0.41 | €0.37 | 1.18M |
| 2026-06-30 | €0.38 | +0.94% | €0.38 | €0.38 | €0.36 | 173.09K |
| 2026-06-29 | €0.37 | +1.63% | €0.38 | €0.38 | €0.36 | 140.98K |
| 2026-06-26 | €0.37 | +0.55% | €0.37 | €0.37 | €0.36 | 84.94K |
| 2026-06-25 | €0.37 | -2.66% | €0.38 | €0.38 | €0.37 | 167.08K |
| 2026-06-24 | €0.38 | +2.17% | €0.38 | €0.38 | €0.37 | 96.88K |
| 2026-06-23 | €0.37 | -2.39% | €0.38 | €0.38 | €0.37 | 518.05K |
| 2026-06-22 | €0.38 | -2.33% | €0.40 | €0.40 | €0.37 | 263.36K |
| 2026-06-19 | €0.39 | +0.52% | €0.38 | €0.39 | €0.37 | 211.17K |
| 2026-06-18 | €0.38 | +4.07% | €0.40 | €0.42 | €0.38 | 1.30M |
| 2026-06-17 | €0.37 | +1.79% | €0.37 | €0.37 | €0.36 | 170.86K |
| 2026-06-16 | €0.36 | -2.03% | €0.37 | €0.37 | €0.36 | 161.14K |
| 2026-06-15 | €0.37 | +6.78% | €0.36 | €0.37 | €0.34 | 498.04K |
| 2026-06-12 | €0.35 | +0.14% | €0.36 | €0.36 | €0.34 | 91.68K |
| 2026-06-11 | €0.35 | -2.67% | €0.35 | €0.35 | €0.34 | 206.96K |
| 2026-06-10 | €0.36 | -2.87% | €0.37 | €0.37 | €0.35 | 236.21K |
| 2026-06-09 | €0.37 | -0.54% | €0.37 | €0.37 | €0.37 | 154.97K |
| 2026-06-08 | €0.37 | -1.60% | €0.37 | €0.37 | €0.37 | 245.45K |
| 2026-06-05 | €0.37 | -0.40% | €0.38 | €0.38 | €0.37 | 146.41K |
| 2026-06-04 | €0.38 | -0.66% | €0.38 | €0.38 | €0.37 | 80.61K |
| 2026-06-03 | €0.38 | +0.53% | €0.38 | €0.38 | €0.37 | 201.11K |
| 2026-06-02 | €0.38 | -1.57% | €0.38 | €0.38 | €0.37 | 258.96K |
| 2026-06-01 | €0.38 | -0.52% | €0.38 | €0.38 | €0.38 | 232.95K |
| 2026-05-29 | €0.38 | -0.39% | €0.40 | €0.40 | €0.38 | 370.91K |