NFL Biosciences SA ALNFL
EURONEXT · France · Health Technology
€0.6500-0.04 (-5.80%)
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 | €0.69 | -5.48% | €0.73 | €0.73 | €0.67 | 43.77K |
| 2026-09-29 | €0.73 | +0.27% | €0.74 | €0.74 | €0.71 | 76.31K |
| 2026-09-28 | €0.73 | -2.41% | €0.75 | €0.75 | €0.73 | 11.42K |
| 2026-09-25 | €0.75 | -1.19% | €0.75 | €0.75 | €0.73 | 8.94K |
| 2026-09-24 | €0.75 | +2.17% | €0.74 | €0.75 | €0.72 | 15.42K |
| 2026-09-23 | €0.74 | +0.41% | €0.74 | €0.74 | €0.71 | 17.41K |
| 2026-09-22 | €0.74 | +0.68% | €0.75 | €0.75 | €0.72 | 21.95K |
| 2026-09-21 | €0.73 | -6.28% | €0.78 | €0.79 | €0.71 | 47.01K |
| 2026-09-18 | €0.78 | +0.13% | €0.79 | €0.79 | €0.78 | 12.45K |
| 2026-09-17 | €0.78 | -1.39% | €0.79 | €0.79 | €0.76 | 13.88K |
| 2026-09-16 | €0.79 | -2.23% | €0.81 | €0.81 | €0.74 | 43.11K |
| 2026-09-15 | €0.81 | -1.46% | €0.82 | €0.82 | €0.81 | 6.37K |
| 2026-09-14 | €0.82 | -2.38% | €0.85 | €0.85 | €0.81 | 17.31K |
| 2026-09-11 | €0.84 | -2.33% | €0.88 | €0.88 | €0.82 | 47.49K |
| 2026-09-10 | €0.86 | -2.71% | €0.88 | €0.88 | €0.86 | 4.52K |
| 2026-09-09 | €0.88 | -0.11% | €0.88 | €0.89 | €0.85 | 16.47K |
| 2026-09-08 | €0.88 | -1.01% | €0.91 | €0.91 | €0.88 | 8.29K |
| 2026-09-07 | €0.89 | -2.40% | €0.92 | €0.92 | €0.87 | 3.49K |
| 2026-09-04 | €0.92 | +6.51% | €0.86 | €0.92 | €0.84 | 26.87K |
| 2026-09-03 | €0.86 | +1.18% | €0.86 | €0.86 | €0.84 | 13.51K |
| 2026-09-02 | €0.85 | -1.62% | €0.86 | €0.88 | €0.85 | 21.02K |
| 2026-09-01 | €0.86 | -4.00% | €0.92 | €0.92 | €0.86 | 19.10K |
| 2026-08-31 | €0.90 | -1.10% | €0.90 | €0.91 | €0.88 | 5.81K |
| 2026-08-28 | €0.91 | -1.09% | €0.91 | €0.93 | €0.89 | 11.76K |
| 2026-08-27 | €0.92 | +2.22% | €0.90 | €0.93 | €0.90 | 19.20K |
| 2026-08-26 | €0.90 | +0.56% | €0.89 | €0.90 | €0.88 | 21.67K |
| 2026-08-25 | €0.89 | -4.38% | €0.94 | €0.94 | €0.88 | 64.43K |
| 2026-08-24 | €0.94 | +5.64% | €0.89 | €0.94 | €0.85 | 103.22K |
| 2026-08-21 | €0.89 | +3.02% | €0.87 | €0.89 | €0.85 | 26.67K |
| 2026-08-20 | €0.86 | -0.92% | €0.87 | €0.87 | €0.84 | 32.83K |
| 2026-08-19 | €0.87 | -0.23% | €0.87 | €0.87 | €0.84 | 8.19K |
| 2026-08-18 | €0.87 | 0.00% | €0.86 | €0.88 | €0.86 | 3.31K |
| 2026-08-17 | €0.87 | +4.57% | €0.85 | €0.88 | €0.83 | 24.82K |
| 2026-08-14 | €0.83 | -3.26% | €0.85 | €0.86 | €0.83 | 14.24K |
| 2026-08-13 | €0.86 | +0.12% | €0.86 | €0.86 | €0.82 | 7.94K |
| 2026-08-12 | €0.86 | -1.94% | €0.88 | €0.88 | €0.83 | 27.58K |
| 2026-08-11 | €0.88 | +1.15% | €0.87 | €0.88 | €0.85 | 11.55K |
| 2026-08-10 | €0.87 | -0.46% | €0.86 | €0.88 | €0.86 | 2.33K |
| 2026-08-07 | €0.87 | 0.00% | €0.86 | €0.89 | €0.86 | 6.12K |
| 2026-08-06 | €0.87 | 0.00% | €0.87 | €0.88 | €0.87 | 5.36K |
| 2026-08-05 | €0.87 | 0.00% | €0.88 | €0.88 | €0.85 | 8.63K |
| 2026-08-04 | €0.87 | -1.02% | €0.88 | €0.88 | €0.84 | 9.18K |
| 2026-08-03 | €0.88 | +1.03% | €0.87 | €0.89 | €0.85 | 9.30K |
| 2026-07-31 | €0.87 | +2.72% | €0.85 | €0.87 | €0.83 | 32.27K |
| 2026-07-30 | €0.85 | +2.17% | €0.84 | €0.85 | €0.84 | 8.43K |
| 2026-07-29 | €0.83 | +1.10% | €0.85 | €0.85 | €0.82 | 21.52K |
| 2026-07-28 | €0.82 | -2.26% | €0.83 | €0.84 | €0.82 | 8.66K |
| 2026-07-27 | €0.84 | +1.08% | €0.82 | €0.84 | €0.82 | 11.87K |
| 2026-07-24 | €0.83 | 0.00% | €0.83 | €0.84 | €0.83 | 745 |
| 2026-07-23 | €0.83 | 0.00% | €0.83 | €0.85 | €0.83 | 6.03K |
| 2026-07-22 | €0.83 | -1.78% | €0.84 | €0.85 | €0.83 | 3.22K |
| 2026-07-21 | €0.85 | +1.68% | €0.83 | €0.85 | €0.83 | 17.20K |
| 2026-07-20 | €0.83 | -1.19% | €0.84 | €0.85 | €0.83 | 10.54K |
| 2026-07-17 | €0.84 | 0.00% | €0.87 | €0.87 | €0.84 | 8.07K |
| 2026-07-16 | €0.84 | -1.06% | €0.85 | €0.87 | €0.84 | 8.85K |
| 2026-07-15 | €0.85 | -0.12% | €0.87 | €0.87 | €0.85 | 2.49K |
| 2026-07-14 | €0.85 | -2.18% | €0.87 | €0.87 | €0.85 | 4.19K |
| 2026-07-13 | €0.87 | +2.35% | €0.85 | €0.87 | €0.84 | 11.86K |
| 2026-07-10 | €0.85 | -4.49% | €0.88 | €0.88 | €0.83 | 10.01K |
| 2026-07-09 | €0.89 | +2.30% | €0.89 | €0.90 | €0.87 | 1.29K |
| 2026-07-08 | €0.87 | -0.91% | €0.87 | €0.89 | €0.85 | 15.84K |
| 2026-07-07 | €0.88 | -0.23% | €0.87 | €0.88 | €0.86 | 10.09K |
| 2026-07-06 | €0.88 | +2.68% | €0.86 | €0.90 | €0.85 | 17.38K |
| 2026-07-03 | €0.86 | -1.49% | €0.87 | €0.89 | €0.86 | 21.04K |
| 2026-07-02 | €0.87 | +0.58% | €0.86 | €0.87 | €0.85 | 4.97K |
| 2026-07-01 | €0.87 | -0.57% | €0.91 | €0.92 | €0.85 | 47.80K |
| 2026-06-30 | €0.87 | -0.11% | €0.88 | €0.88 | €0.83 | 24.11K |
| 2026-06-29 | €0.87 | +3.69% | €0.85 | €0.90 | €0.83 | 50.74K |
| 2026-06-26 | €0.84 | -1.18% | €0.85 | €0.85 | €0.84 | 7.37K |
| 2026-06-25 | €0.85 | 0.00% | €0.84 | €0.85 | €0.83 | 43.25K |
| 2026-06-24 | €0.85 | -1.73% | €0.87 | €0.87 | €0.85 | 5.46K |
| 2026-06-23 | €0.87 | -1.48% | €0.92 | €0.92 | €0.84 | 21.78K |
| 2026-06-22 | €0.88 | +7.07% | €0.83 | €0.91 | €0.83 | 69.14K |
| 2026-06-19 | €0.82 | -2.26% | €0.83 | €0.83 | €0.81 | 8.18K |
| 2026-06-18 | €0.84 | -0.94% | €0.83 | €0.85 | €0.80 | 34.86K |
| 2026-06-17 | €0.85 | -1.97% | €0.87 | €0.87 | €0.84 | 37.64K |
| 2026-06-16 | €0.86 | -4.00% | €0.90 | €0.90 | €0.86 | 77.23K |
| 2026-06-15 | €0.90 | 0.00% | €0.90 | €0.90 | €0.89 | 22.96K |
| 2026-06-12 | €0.90 | +1.01% | €0.91 | €0.91 | €0.89 | 10.96K |
| 2026-06-11 | €0.89 | -1.00% | €0.92 | €0.92 | €0.89 | 12.01K |
| 2026-06-10 | €0.90 | -3.12% | €0.93 | €0.93 | €0.89 | 36.83K |
| 2026-06-09 | €0.93 | -1.69% | €0.93 | €0.93 | €0.91 | 18.77K |
| 2026-06-08 | €0.94 | -0.53% | €0.93 | €0.96 | €0.90 | 57.96K |
| 2026-06-05 | €0.95 | -3.85% | €0.97 | €0.97 | €0.93 | 36.21K |
| 2026-06-04 | €0.99 | +0.82% | €0.99 | €0.99 | €0.91 | 75.83K |
| 2026-06-03 | €0.98 | 0.00% | €1.00 | €1.00 | €0.90 | 205.26K |
| 2026-06-02 | €0.98 | -7.89% | €1.03 | €1.07 | €0.95 | 294.53K |
| 2026-06-01 | €1.06 | +3.70% | €1.05 | €1.15 | €1.03 | 201.09K |
| 2026-05-29 | €1.03 | +10.80% | €0.92 | €1.11 | €0.92 | 381.07K |
| 2026-05-28 | €0.93 | +2.09% | €0.92 | €0.95 | €0.91 | 34.99K |