Novacyt S.A. ALNOV
EURONEXT · France · Health Technology
€0.4720-0.02 (-4.65%)
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 | €0.50 | -2.17% | €0.51 | €0.51 | €0.48 | 446.73K |
| 2026-09-29 | €0.51 | -1.75% | €0.53 | €0.54 | €0.51 | 303.34K |
| 2026-09-28 | €0.51 | +1.58% | €0.51 | €0.53 | €0.51 | 128.56K |
| 2026-09-25 | €0.51 | +0.40% | €0.51 | €0.52 | €0.50 | 502.11K |
| 2026-09-24 | €0.50 | +1.81% | €0.50 | €0.53 | €0.49 | 459.46K |
| 2026-09-23 | €0.50 | +1.22% | €0.49 | €0.51 | €0.49 | 117.75K |
| 2026-09-22 | €0.49 | +0.51% | €0.49 | €0.50 | €0.49 | 57.47K |
| 2026-09-21 | €0.49 | +1.25% | €0.48 | €0.49 | €0.48 | 86.27K |
| 2026-09-18 | €0.48 | +0.10% | €0.48 | €0.50 | €0.48 | 82.27K |
| 2026-09-17 | €0.48 | -1.43% | €0.49 | €0.49 | €0.48 | 79.86K |
| 2026-09-16 | €0.49 | -0.81% | €0.49 | €0.49 | €0.48 | 148.80K |
| 2026-09-15 | €0.49 | -2.77% | €0.51 | €0.51 | €0.49 | 172.72K |
| 2026-09-14 | €0.51 | 0.00% | €0.50 | €0.51 | €0.50 | 84.16K |
| 2026-09-11 | €0.51 | -0.78% | €0.52 | €0.52 | €0.50 | 50.26K |
| 2026-09-10 | €0.51 | +1.59% | €0.50 | €0.52 | €0.50 | 90.77K |
| 2026-09-09 | €0.50 | -1.57% | €0.51 | €0.51 | €0.50 | 154.12K |
| 2026-09-08 | €0.51 | +3.66% | €0.52 | €0.54 | €0.50 | 873.47K |
| 2026-09-07 | €0.49 | -3.34% | €0.52 | €0.52 | €0.48 | 311.92K |
| 2026-09-04 | €0.51 | +0.59% | €0.50 | €0.51 | €0.49 | 157.24K |
| 2026-09-03 | €0.51 | -1.17% | €0.52 | €0.52 | €0.51 | 85.54K |
| 2026-09-02 | €0.51 | -3.76% | €0.52 | €0.52 | €0.51 | 211.71K |
| 2026-09-01 | €0.53 | +5.98% | €0.55 | €0.57 | €0.52 | 1.35M |
| 2026-08-31 | €0.50 | +2.24% | €0.49 | €0.50 | €0.49 | 103.53K |
| 2026-08-28 | €0.49 | -0.71% | €0.49 | €0.50 | €0.49 | 146.80K |
| 2026-08-27 | €0.49 | -2.08% | €0.51 | €0.51 | €0.49 | 98.78K |
| 2026-08-26 | €0.50 | -0.79% | €0.51 | €0.51 | €0.50 | 109.93K |
| 2026-08-25 | €0.51 | -0.97% | €0.51 | €0.51 | €0.51 | 71.97K |
| 2026-08-24 | €0.51 | -3.20% | €0.55 | €0.55 | €0.51 | 203.07K |
| 2026-08-21 | €0.53 | +8.37% | €0.48 | €0.54 | €0.48 | 750.77K |
| 2026-08-20 | €0.49 | -4.48% | €0.52 | €0.53 | €0.48 | 346.42K |
| 2026-08-19 | €0.51 | -5.87% | €0.55 | €0.55 | €0.50 | 576.33K |
| 2026-08-18 | €0.55 | 0.00% | €0.55 | €0.56 | €0.53 | 261.28K |
| 2026-08-17 | €0.55 | +5.21% | €0.53 | €0.55 | €0.52 | 879.84K |
| 2026-08-14 | €0.52 | +0.78% | €0.51 | €0.53 | €0.51 | 362.63K |
| 2026-08-13 | €0.51 | -6.72% | €0.54 | €0.56 | €0.51 | 1.14M |
| 2026-08-12 | €0.55 | +15.76% | €0.48 | €0.55 | €0.47 | 1.20M |
| 2026-08-11 | €0.48 | +3.48% | €0.47 | €0.48 | €0.46 | 465.78K |
| 2026-08-10 | €0.46 | +4.55% | €0.43 | €0.46 | €0.43 | 457.48K |
| 2026-08-07 | €0.44 | +1.27% | €0.44 | €0.44 | €0.43 | 163.47K |
| 2026-08-06 | €0.43 | -0.46% | €0.42 | €0.44 | €0.42 | 116.30K |
| 2026-08-05 | €0.44 | +2.22% | €0.43 | €0.44 | €0.43 | 76.46K |
| 2026-08-04 | €0.43 | +2.40% | €0.42 | €0.43 | €0.42 | 56.58K |
| 2026-08-03 | €0.42 | -2.23% | €0.43 | €0.43 | €0.41 | 73.16K |
| 2026-07-31 | €0.43 | 0.00% | €0.44 | €0.44 | €0.43 | 95.81K |
| 2026-07-30 | €0.43 | -2.63% | €0.43 | €0.44 | €0.43 | 43.10K |
| 2026-07-29 | €0.44 | -2.34% | €0.44 | €0.44 | €0.43 | 51.87K |
| 2026-07-28 | €0.45 | -0.33% | €0.45 | €0.45 | €0.43 | 157.78K |
| 2026-07-27 | €0.45 | +0.90% | €0.45 | €0.45 | €0.45 | 30.11K |
| 2026-07-24 | €0.45 | -0.45% | €0.44 | €0.45 | €0.43 | 74.85K |
| 2026-07-23 | €0.45 | -0.22% | €0.45 | €0.45 | €0.43 | 174.63K |
| 2026-07-22 | €0.45 | +0.22% | €0.46 | €0.46 | €0.44 | 52.42K |
| 2026-07-21 | €0.45 | -1.54% | €0.46 | €0.46 | €0.43 | 447.34K |
| 2026-07-20 | €0.46 | -0.66% | €0.46 | €0.48 | €0.45 | 335.20K |
| 2026-07-17 | €0.46 | -0.43% | €0.48 | €0.48 | €0.42 | 294.14K |
| 2026-07-16 | €0.46 | +9.39% | €0.43 | €0.46 | €0.41 | 289.72K |
| 2026-07-15 | €0.42 | +0.48% | €0.42 | €0.45 | €0.42 | 425.01K |
| 2026-07-14 | €0.42 | +2.20% | €0.41 | €0.42 | €0.41 | 192.43K |
| 2026-07-13 | €0.41 | +1.24% | €0.40 | €0.41 | €0.40 | 38.10K |
| 2026-07-10 | €0.40 | -1.10% | €0.41 | €0.41 | €0.40 | 59.66K |
| 2026-07-09 | €0.41 | +3.54% | €0.41 | €0.41 | €0.40 | 60.81K |
| 2026-07-08 | €0.40 | -1.50% | €0.40 | €0.41 | €0.39 | 137.44K |
| 2026-07-07 | €0.40 | +0.25% | €0.40 | €0.41 | €0.40 | 174.42K |
| 2026-07-06 | €0.40 | -2.08% | €0.40 | €0.41 | €0.40 | 78.30K |
| 2026-07-03 | €0.41 | +2.00% | €0.40 | €0.41 | €0.40 | 80.16K |
| 2026-07-02 | €0.40 | -1.48% | €0.41 | €0.41 | €0.39 | 97.80K |
| 2026-07-01 | €0.41 | +3.04% | €0.39 | €0.41 | €0.39 | 252.09K |
| 2026-06-30 | €0.39 | +2.20% | €0.39 | €0.40 | €0.38 | 122.32K |
| 2026-06-29 | €0.39 | -2.77% | €0.40 | €0.40 | €0.39 | 197.39K |
| 2026-06-26 | €0.40 | -1.00% | €0.40 | €0.40 | €0.38 | 169.08K |
| 2026-06-25 | €0.40 | -4.18% | €0.41 | €0.42 | €0.39 | 417.89K |
| 2026-06-24 | €0.42 | +7.31% | €0.39 | €0.52 | €0.38 | 2.16M |
| 2026-06-23 | €0.39 | +1.04% | €0.39 | €0.39 | €0.38 | 63.95K |
| 2026-06-22 | €0.39 | -3.38% | €0.39 | €0.40 | €0.39 | 191.11K |
| 2026-06-19 | €0.40 | +1.40% | €0.41 | €0.41 | €0.39 | 73.75K |
| 2026-06-18 | €0.39 | -3.43% | €0.41 | €0.41 | €0.39 | 203.65K |
| 2026-06-17 | €0.41 | +1.49% | €0.41 | €0.41 | €0.41 | 107.92K |
| 2026-06-16 | €0.40 | -1.95% | €0.43 | €0.43 | €0.40 | 99.31K |
| 2026-06-15 | €0.41 | -2.84% | €0.43 | €0.43 | €0.41 | 212.35K |
| 2026-06-12 | €0.42 | +2.93% | €0.41 | €0.43 | €0.41 | 264.75K |
| 2026-06-11 | €0.41 | -2.38% | €0.41 | €0.42 | €0.39 | 359.30K |
| 2026-06-10 | €0.42 | -2.44% | €0.43 | €0.46 | €0.41 | 529.70K |
| 2026-06-09 | €0.43 | -6.21% | €0.44 | €0.46 | €0.43 | 250.15K |
| 2026-06-08 | €0.46 | -0.22% | €0.46 | €0.46 | €0.43 | 351.20K |
| 2026-06-05 | €0.46 | -5.06% | €0.48 | €0.48 | €0.46 | 402.28K |
| 2026-06-04 | €0.48 | -1.12% | €0.48 | €0.49 | €0.48 | 186.37K |
| 2026-06-03 | €0.49 | +3.16% | €0.48 | €0.50 | €0.48 | 343.14K |
| 2026-06-02 | €0.47 | -10.04% | €0.51 | €0.52 | €0.47 | 1.45M |
| 2026-06-01 | €0.53 | -10.51% | €0.58 | €0.58 | €0.52 | 1.14M |
| 2026-05-29 | €0.59 | +1.03% | €0.60 | €0.63 | €0.57 | 1.17M |
| 2026-05-28 | €0.58 | -0.34% | €0.59 | €0.59 | €0.57 | 340.25K |