Paris - Delayed Quote EUR
Adocia SA (ADOC.PA)
At close: October 18 at 5:35 PM GMT+2
Currency in EUR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Oct 18, 2024 | 6.14 | 7.49 | 6.00 | 7.49 | 7.49 | 282,865 |
| Oct 17, 2024 | 6.37 | 6.40 | 6.11 | 6.19 | 6.19 | 101,368 |
| Oct 16, 2024 | 5.80 | 7.00 | 5.80 | 6.48 | 6.48 | 615,687 |
| Oct 15, 2024 | 5.83 | 5.96 | 5.67 | 5.82 | 5.82 | 121,765 |
| Oct 14, 2024 | 5.66 | 5.76 | 5.45 | 5.46 | 5.46 | 41,816 |
| Oct 11, 2024 | 5.35 | 5.66 | 5.30 | 5.57 | 5.57 | 83,389 |
| Oct 10, 2024 | 5.33 | 5.49 | 5.27 | 5.38 | 5.38 | 45,541 |
| Oct 9, 2024 | 5.32 | 5.37 | 5.26 | 5.37 | 5.37 | 18,099 |
| Oct 8, 2024 | 5.37 | 5.37 | 5.27 | 5.32 | 5.32 | 21,788 |
| Oct 7, 2024 | 5.50 | 5.50 | 5.30 | 5.40 | 5.40 | 33,910 |
| Oct 4, 2024 | 5.21 | 5.49 | 5.21 | 5.48 | 5.48 | 44,202 |
| Oct 3, 2024 | 5.37 | 5.44 | 5.20 | 5.34 | 5.34 | 38,557 |
| Oct 2, 2024 | 5.48 | 5.54 | 5.33 | 5.37 | 5.37 | 50,920 |
| Oct 1, 2024 | 5.84 | 5.84 | 5.44 | 5.54 | 5.54 | 64,434 |
| Sep 30, 2024 | 5.79 | 5.94 | 5.72 | 5.84 | 5.84 | 49,099 |
| Sep 27, 2024 | 5.76 | 5.80 | 5.69 | 5.76 | 5.76 | 20,908 |
| Sep 26, 2024 | 5.64 | 5.79 | 5.64 | 5.76 | 5.76 | 33,176 |
| Sep 25, 2024 | 5.70 | 5.74 | 5.55 | 5.65 | 5.65 | 38,048 |
| Sep 24, 2024 | 5.86 | 6.00 | 5.74 | 5.74 | 5.74 | 111,452 |
| Sep 23, 2024 | 5.60 | 5.92 | 5.51 | 5.77 | 5.77 | 78,713 |
| Sep 20, 2024 | 5.49 | 5.86 | 5.11 | 5.67 | 5.67 | 146,623 |
| Sep 19, 2024 | 5.69 | 5.94 | 5.48 | 5.50 | 5.50 | 99,373 |
| Sep 18, 2024 | 5.67 | 5.74 | 5.65 | 5.70 | 5.70 | 22,264 |
| Sep 17, 2024 | 5.66 | 5.75 | 5.62 | 5.66 | 5.66 | 28,426 |
| Sep 16, 2024 | 5.57 | 5.74 | 5.52 | 5.66 | 5.66 | 32,155 |
| Sep 13, 2024 | 5.50 | 5.66 | 5.47 | 5.57 | 5.57 | 37,428 |
| Sep 12, 2024 | 5.54 | 5.65 | 5.50 | 5.51 | 5.51 | 30,144 |
| Sep 11, 2024 | 5.78 | 5.94 | 5.51 | 5.52 | 5.52 | 85,959 |
| Sep 10, 2024 | 5.82 | 5.82 | 5.50 | 5.70 | 5.70 | 70,556 |
| Sep 9, 2024 | 5.55 | 6.09 | 5.47 | 5.82 | 5.82 | 171,300 |
| Sep 6, 2024 | 5.50 | 5.59 | 5.35 | 5.46 | 5.46 | 46,220 |
| Sep 5, 2024 | 5.70 | 5.79 | 5.48 | 5.48 | 5.48 | 104,896 |
| Sep 4, 2024 | 5.74 | 6.00 | 5.64 | 5.73 | 5.73 | 69,119 |
| Sep 3, 2024 | 5.86 | 6.03 | 5.76 | 5.82 | 5.82 | 28,945 |
| Sep 2, 2024 | 6.12 | 6.12 | 5.84 | 5.89 | 5.89 | 30,159 |
| Aug 30, 2024 | 6.14 | 6.18 | 5.96 | 6.06 | 6.06 | 60,901 |
| Aug 29, 2024 | 6.08 | 6.32 | 5.95 | 6.10 | 6.10 | 100,924 |
| Aug 28, 2024 | 5.84 | 6.09 | 5.76 | 6.08 | 6.08 | 96,774 |
| Aug 27, 2024 | 5.90 | 5.90 | 5.74 | 5.78 | 5.78 | 31,952 |
| Aug 26, 2024 | 5.80 | 6.09 | 5.78 | 5.78 | 5.78 | 87,172 |
| Aug 23, 2024 | 5.45 | 5.98 | 5.34 | 5.77 | 5.77 | 141,644 |
| Aug 22, 2024 | 5.67 | 5.70 | 5.47 | 5.50 | 5.50 | 47,555 |
| Aug 21, 2024 | 5.83 | 5.83 | 5.64 | 5.66 | 5.66 | 52,655 |
| Aug 20, 2024 | 5.73 | 5.97 | 5.67 | 5.83 | 5.83 | 51,407 |
| Aug 19, 2024 | 5.90 | 5.98 | 5.62 | 5.76 | 5.76 | 70,786 |
| Aug 16, 2024 | 6.16 | 6.44 | 5.94 | 5.94 | 5.94 | 109,850 |
| Aug 15, 2024 | 5.74 | 6.17 | 5.71 | 6.16 | 6.16 | 60,165 |
| Aug 14, 2024 | 5.70 | 5.78 | 5.62 | 5.72 | 5.72 | 34,338 |
| Aug 13, 2024 | 5.87 | 5.93 | 5.64 | 5.64 | 5.64 | 38,582 |
| Aug 12, 2024 | 5.91 | 6.18 | 5.70 | 5.76 | 5.76 | 98,546 |
| Aug 9, 2024 | 5.58 | 5.91 | 5.52 | 5.73 | 5.73 | 80,254 |
| Aug 8, 2024 | 5.63 | 5.63 | 5.40 | 5.58 | 5.58 | 49,865 |
| Aug 7, 2024 | 5.56 | 5.64 | 5.36 | 5.62 | 5.62 | 29,891 |
| Aug 6, 2024 | 5.36 | 5.70 | 5.30 | 5.38 | 5.38 | 73,808 |
| Aug 5, 2024 | 5.38 | 5.48 | 5.12 | 5.32 | 5.32 | 117,891 |
| Aug 2, 2024 | 6.08 | 6.08 | 5.54 | 5.63 | 5.63 | 46,773 |
| Aug 1, 2024 | 6.15 | 6.28 | 5.86 | 6.08 | 6.08 | 37,689 |
| Jul 31, 2024 | 6.16 | 6.35 | 6.12 | 6.16 | 6.16 | 31,697 |
| Jul 30, 2024 | 6.34 | 6.34 | 6.07 | 6.24 | 6.24 | 49,249 |
| Jul 29, 2024 | 6.42 | 6.43 | 6.21 | 6.37 | 6.37 | 29,951 |
| Jul 26, 2024 | 6.33 | 6.62 | 6.25 | 6.42 | 6.42 | 72,491 |
| Jul 25, 2024 | 6.04 | 6.36 | 6.04 | 6.33 | 6.33 | 55,399 |
| Jul 24, 2024 | 6.36 | 6.42 | 6.04 | 6.12 | 6.12 | 59,547 |
| Jul 23, 2024 | 6.03 | 6.62 | 6.02 | 6.36 | 6.36 | 127,224 |
| Jul 22, 2024 | 6.17 | 6.33 | 5.91 | 6.05 | 6.05 | 106,736 |
| Jul 19, 2024 | 6.52 | 7.00 | 6.08 | 6.23 | 6.23 | 163,063 |
| Jul 18, 2024 | 6.68 | 7.50 | 6.52 | 6.52 | 6.52 | 286,909 |
| Jul 17, 2024 | 5.80 | 7.20 | 5.78 | 6.66 | 6.66 | 495,319 |
| Jul 16, 2024 | 5.45 | 5.87 | 5.28 | 5.67 | 5.67 | 200,433 |
| Jul 15, 2024 | 5.40 | 5.65 | 5.11 | 5.25 | 5.25 | 231,888 |
| Jul 12, 2024 | 5.61 | 5.76 | 5.15 | 5.44 | 5.44 | 335,877 |
| Jul 11, 2024 | 5.98 | 6.30 | 5.60 | 5.65 | 5.65 | 455,139 |
| Jul 10, 2024 | 6.93 | 7.04 | 6.32 | 6.80 | 6.80 | 278,462 |
| Jul 9, 2024 | 7.15 | 7.43 | 7.12 | 7.23 | 7.23 | 45,472 |
| Jul 8, 2024 | 7.06 | 7.58 | 6.93 | 7.18 | 7.18 | 110,028 |
| Jul 5, 2024 | 7.74 | 7.74 | 6.98 | 7.09 | 7.09 | 231,451 |
| Jul 4, 2024 | 8.04 | 8.13 | 7.73 | 7.74 | 7.74 | 77,741 |
| Jul 3, 2024 | 8.04 | 8.25 | 7.85 | 8.05 | 8.05 | 75,519 |
| Jul 2, 2024 | 8.30 | 8.60 | 8.05 | 8.05 | 8.05 | 75,841 |
| Jul 1, 2024 | 8.00 | 8.79 | 7.70 | 8.30 | 8.30 | 154,344 |
| Jun 28, 2024 | 8.84 | 9.06 | 7.70 | 7.80 | 7.80 | 290,609 |
| Jun 27, 2024 | 8.12 | 9.15 | 8.07 | 8.70 | 8.70 | 319,876 |
| Jun 26, 2024 | 7.20 | 8.45 | 7.15 | 8.16 | 8.16 | 319,429 |
| Jun 25, 2024 | 6.90 | 7.49 | 6.85 | 7.15 | 7.15 | 94,879 |
| Jun 24, 2024 | 7.41 | 7.59 | 6.96 | 6.99 | 6.99 | 135,963 |
| Jun 21, 2024 | 7.41 | 7.90 | 7.31 | 7.63 | 7.63 | 70,560 |
| Jun 20, 2024 | 7.10 | 7.66 | 7.10 | 7.54 | 7.54 | 76,388 |
| Jun 19, 2024 | 7.36 | 7.54 | 7.02 | 7.09 | 7.09 | 79,451 |
| Jun 18, 2024 | 7.00 | 7.69 | 6.92 | 7.41 | 7.41 | 146,299 |
| Jun 17, 2024 | 7.24 | 7.30 | 6.86 | 7.01 | 7.01 | 170,426 |
| Jun 14, 2024 | 7.50 | 7.57 | 6.99 | 7.37 | 7.37 | 146,092 |
| Jun 13, 2024 | 8.39 | 8.55 | 7.62 | 7.62 | 7.62 | 102,437 |
| Jun 12, 2024 | 7.91 | 8.35 | 7.61 | 8.35 | 8.35 | 152,947 |
| Jun 11, 2024 | 8.20 | 8.30 | 7.85 | 8.01 | 8.01 | 102,642 |
| Jun 10, 2024 | 8.47 | 8.56 | 8.25 | 8.25 | 8.25 | 60,880 |
| Jun 7, 2024 | 8.64 | 8.64 | 8.38 | 8.56 | 8.56 | 58,745 |
| Jun 6, 2024 | 8.60 | 8.75 | 8.50 | 8.55 | 8.55 | 36,746 |
| Jun 5, 2024 | 8.68 | 8.85 | 8.45 | 8.60 | 8.60 | 70,473 |
| Jun 4, 2024 | 9.16 | 9.44 | 8.45 | 8.62 | 8.62 | 182,385 |
| Jun 3, 2024 | 8.97 | 9.06 | 8.69 | 8.84 | 8.84 | 62,543 |
| May 31, 2024 | 8.65 | 9.23 | 8.65 | 9.00 | 9.00 | 165,941 |
| May 30, 2024 | 8.75 | 8.95 | 8.62 | 8.69 | 8.69 | 52,968 |
| May 29, 2024 | 8.76 | 8.90 | 8.71 | 8.80 | 8.80 | 43,088 |
| May 28, 2024 | 8.92 | 8.98 | 8.61 | 8.82 | 8.82 | 74,460 |
| May 27, 2024 | 9.07 | 9.18 | 8.67 | 8.88 | 8.88 | 104,262 |
| May 24, 2024 | 9.08 | 9.35 | 9.01 | 9.06 | 9.06 | 48,863 |
| May 23, 2024 | 9.20 | 9.25 | 9.03 | 9.08 | 9.08 | 50,310 |
| May 22, 2024 | 9.06 | 9.53 | 9.01 | 9.21 | 9.21 | 76,398 |
| May 21, 2024 | 9.38 | 9.38 | 8.91 | 9.17 | 9.17 | 71,233 |
| May 20, 2024 | 9.68 | 9.84 | 9.42 | 9.44 | 9.44 | 54,588 |
| May 17, 2024 | 9.57 | 9.94 | 9.46 | 9.55 | 9.55 | 60,050 |
| May 16, 2024 | 9.70 | 9.78 | 9.43 | 9.60 | 9.60 | 56,263 |
| May 15, 2024 | 9.30 | 9.99 | 9.07 | 9.71 | 9.71 | 162,080 |
| May 14, 2024 | 9.19 | 9.59 | 9.02 | 9.20 | 9.20 | 116,074 |
| May 13, 2024 | 8.68 | 9.19 | 8.62 | 9.19 | 9.19 | 117,415 |
| May 10, 2024 | 8.70 | 8.80 | 8.48 | 8.63 | 8.63 | 40,930 |
| May 9, 2024 | 8.87 | 8.90 | 8.55 | 8.61 | 8.61 | 79,673 |
| May 8, 2024 | 8.40 | 9.28 | 8.40 | 9.00 | 9.00 | 162,354 |
| May 7, 2024 | 8.43 | 8.48 | 8.31 | 8.42 | 8.42 | 32,816 |
| May 6, 2024 | 8.47 | 8.53 | 8.31 | 8.37 | 8.37 | 24,362 |
| May 3, 2024 | 8.43 | 8.69 | 8.43 | 8.47 | 8.47 | 37,145 |
| May 2, 2024 | 8.26 | 8.70 | 8.26 | 8.41 | 8.41 | 75,125 |
| Apr 30, 2024 | 8.34 | 8.43 | 8.20 | 8.36 | 8.36 | 37,561 |
| Apr 29, 2024 | 8.57 | 8.64 | 8.22 | 8.36 | 8.36 | 45,600 |
| Apr 26, 2024 | 8.21 | 8.57 | 8.21 | 8.43 | 8.43 | 84,905 |
| Apr 25, 2024 | 8.47 | 8.50 | 7.89 | 8.07 | 8.07 | 106,677 |
| Apr 24, 2024 | 8.62 | 8.85 | 8.54 | 8.75 | 8.75 | 28,360 |
| Apr 23, 2024 | 8.70 | 8.77 | 8.47 | 8.62 | 8.62 | 36,840 |
| Apr 22, 2024 | 8.46 | 8.89 | 8.46 | 8.68 | 8.68 | 61,404 |
| Apr 19, 2024 | 8.45 | 8.45 | 8.20 | 8.45 | 8.45 | 55,041 |
| Apr 18, 2024 | 8.45 | 8.54 | 8.20 | 8.41 | 8.41 | 59,515 |
| Apr 17, 2024 | 8.65 | 8.74 | 8.50 | 8.50 | 8.50 | 64,962 |
| Apr 16, 2024 | 8.90 | 8.95 | 8.60 | 8.67 | 8.67 | 60,137 |
| Apr 15, 2024 | 8.92 | 9.09 | 8.79 | 8.82 | 8.82 | 42,064 |
| Apr 12, 2024 | 9.08 | 9.14 | 8.85 | 8.87 | 8.87 | 49,553 |
| Apr 11, 2024 | 9.20 | 9.31 | 8.91 | 8.96 | 8.96 | 85,726 |
| Apr 10, 2024 | 9.59 | 9.59 | 9.00 | 9.15 | 9.15 | 145,661 |
| Apr 9, 2024 | 9.87 | 10.30 | 9.52 | 9.57 | 9.57 | 234,836 |
| Apr 8, 2024 | 8.85 | 10.70 | 8.72 | 10.12 | 10.12 | 314,402 |
| Apr 5, 2024 | 9.09 | 9.15 | 8.72 | 8.81 | 8.81 | 63,611 |
| Apr 4, 2024 | 9.02 | 9.40 | 8.98 | 9.10 | 9.10 | 72,079 |
| Apr 3, 2024 | 8.57 | 9.07 | 8.42 | 9.07 | 9.07 | 67,925 |
| Apr 2, 2024 | 8.87 | 8.92 | 8.45 | 8.56 | 8.56 | 50,427 |
| Mar 28, 2024 | 8.94 | 9.03 | 8.68 | 8.76 | 8.76 | 46,141 |
| Mar 27, 2024 | 8.45 | 9.00 | 8.25 | 8.76 | 8.76 | 88,057 |
| Mar 26, 2024 | 8.82 | 8.82 | 8.27 | 8.43 | 8.43 | 127,733 |
| Mar 25, 2024 | 9.00 | 9.25 | 8.81 | 8.82 | 8.82 | 63,796 |
| Mar 22, 2024 | 9.19 | 9.47 | 8.95 | 9.09 | 9.09 | 137,933 |
| Mar 21, 2024 | 9.79 | 9.88 | 9.60 | 9.65 | 9.65 | 37,529 |
| Mar 20, 2024 | 9.74 | 9.75 | 9.38 | 9.75 | 9.75 | 32,398 |
| Mar 19, 2024 | 9.45 | 9.82 | 9.40 | 9.74 | 9.74 | 88,275 |
| Mar 18, 2024 | 8.70 | 9.38 | 8.69 | 9.38 | 9.38 | 79,314 |
| Mar 15, 2024 | 9.00 | 9.00 | 8.55 | 8.70 | 8.70 | 88,922 |
| Mar 14, 2024 | 8.90 | 9.17 | 8.81 | 8.95 | 8.95 | 44,122 |
| Mar 13, 2024 | 9.24 | 9.32 | 8.90 | 8.93 | 8.93 | 67,885 |
| Mar 12, 2024 | 9.40 | 9.50 | 9.10 | 9.15 | 9.15 | 63,204 |
| Mar 11, 2024 | 9.75 | 9.75 | 9.25 | 9.30 | 9.30 | 74,432 |
| Mar 8, 2024 | 9.75 | 9.84 | 9.64 | 9.77 | 9.77 | 25,488 |
| Mar 7, 2024 | 9.58 | 9.91 | 9.55 | 9.75 | 9.75 | 72,271 |
| Mar 6, 2024 | 9.25 | 9.69 | 9.25 | 9.58 | 9.58 | 78,355 |
| Mar 5, 2024 | 9.20 | 9.40 | 9.12 | 9.19 | 9.19 | 44,339 |
| Mar 4, 2024 | 9.60 | 9.73 | 9.15 | 9.21 | 9.21 | 79,857 |
| Mar 1, 2024 | 9.00 | 9.72 | 8.88 | 9.44 | 9.44 | 119,170 |
| Feb 29, 2024 | 9.65 | 9.65 | 8.95 | 9.14 | 9.14 | 137,482 |
| Feb 28, 2024 | 9.62 | 10.20 | 8.80 | 9.76 | 9.76 | 273,351 |
| Feb 27, 2024 | 9.99 | 10.08 | 9.70 | 9.73 | 9.73 | 98,201 |
| Feb 26, 2024 | 10.20 | 11.20 | 9.87 | 10.12 | 10.12 | 342,415 |
| Feb 23, 2024 | 10.00 | 10.00 | 9.63 | 9.84 | 9.84 | 48,301 |
| Feb 22, 2024 | 9.95 | 10.10 | 9.77 | 9.97 | 9.97 | 42,403 |
| Feb 21, 2024 | 9.90 | 10.08 | 9.62 | 9.75 | 9.75 | 57,526 |
| Feb 20, 2024 | 10.38 | 10.40 | 9.90 | 9.96 | 9.96 | 60,927 |
| Feb 19, 2024 | 10.04 | 10.38 | 10.04 | 10.30 | 10.30 | 32,945 |
| Feb 16, 2024 | 10.38 | 10.40 | 10.00 | 10.10 | 10.10 | 75,431 |
| Feb 15, 2024 | 10.20 | 10.72 | 10.12 | 10.38 | 10.38 | 101,353 |
| Feb 14, 2024 | 10.10 | 10.20 | 9.80 | 10.20 | 10.20 | 37,992 |
| Feb 13, 2024 | 10.12 | 10.22 | 9.78 | 10.00 | 10.00 | 59,480 |
| Feb 12, 2024 | 9.90 | 10.18 | 9.74 | 10.12 | 10.12 | 50,608 |
| Feb 9, 2024 | 9.52 | 9.94 | 9.44 | 9.85 | 9.85 | 54,542 |
| Feb 8, 2024 | 10.24 | 10.36 | 9.56 | 9.65 | 9.65 | 82,111 |
| Feb 7, 2024 | 9.44 | 10.34 | 9.43 | 10.12 | 10.12 | 133,413 |
| Feb 6, 2024 | 9.74 | 9.83 | 9.43 | 9.49 | 9.49 | 132,040 |
| Feb 5, 2024 | 10.30 | 10.58 | 9.84 | 9.97 | 9.97 | 107,619 |
| Feb 2, 2024 | 10.16 | 10.76 | 10.14 | 10.30 | 10.30 | 108,060 |
| Feb 1, 2024 | 11.40 | 11.60 | 9.44 | 10.14 | 10.14 | 439,646 |
| Jan 31, 2024 | 11.56 | 11.90 | 11.04 | 11.62 | 11.62 | 170,425 |
| Jan 30, 2024 | 11.00 | 11.68 | 10.86 | 11.56 | 11.56 | 144,299 |
| Jan 29, 2024 | 10.60 | 11.30 | 10.48 | 11.00 | 11.00 | 121,224 |
| Jan 26, 2024 | 10.50 | 10.84 | 10.48 | 10.66 | 10.66 | 90,457 |
| Jan 25, 2024 | 10.42 | 10.68 | 10.20 | 10.42 | 10.42 | 76,895 |
| Jan 24, 2024 | 10.72 | 10.94 | 10.46 | 10.58 | 10.58 | 89,021 |
| Jan 23, 2024 | 10.50 | 10.86 | 10.06 | 10.68 | 10.68 | 147,854 |
| Jan 22, 2024 | 10.86 | 11.28 | 10.32 | 10.52 | 10.52 | 236,679 |
| Jan 19, 2024 | 10.78 | 10.86 | 10.22 | 10.40 | 10.40 | 141,425 |
| Jan 18, 2024 | 10.20 | 11.00 | 10.00 | 10.12 | 10.12 | 219,706 |
| Jan 17, 2024 | 9.76 | 10.26 | 9.71 | 10.10 | 10.10 | 81,530 |
| Jan 16, 2024 | 9.71 | 10.04 | 9.62 | 9.89 | 9.89 | 44,682 |
| Jan 15, 2024 | 9.77 | 10.20 | 9.64 | 9.96 | 9.96 | 89,768 |
| Jan 12, 2024 | 9.62 | 10.10 | 9.41 | 9.92 | 9.92 | 139,680 |
| Jan 11, 2024 | 10.38 | 10.44 | 9.50 | 9.75 | 9.75 | 181,253 |
| Jan 10, 2024 | 10.20 | 10.68 | 9.50 | 10.14 | 10.14 | 321,752 |
| Jan 9, 2024 | 11.32 | 11.62 | 10.74 | 10.90 | 10.90 | 136,200 |
| Jan 8, 2024 | 10.20 | 11.36 | 10.10 | 11.12 | 11.12 | 239,593 |
| Jan 5, 2024 | 9.91 | 10.36 | 9.80 | 10.18 | 10.18 | 149,848 |
| Jan 4, 2024 | 11.20 | 11.36 | 9.82 | 10.14 | 10.14 | 402,901 |
| Jan 3, 2024 | 11.70 | 11.78 | 11.08 | 11.26 | 11.26 | 150,052 |
| Jan 2, 2024 | 11.76 | 12.40 | 11.60 | 11.70 | 11.70 | 205,392 |
| Dec 29, 2023 | 12.30 | 12.56 | 11.32 | 11.54 | 11.54 | 319,654 |
| Dec 28, 2023 | 12.00 | 12.58 | 11.52 | 12.12 | 12.12 | 239,292 |
| Dec 27, 2023 | 10.28 | 12.66 | 10.20 | 11.98 | 11.98 | 583,503 |
| Dec 22, 2023 | 10.14 | 10.34 | 9.72 | 10.26 | 10.26 | 175,987 |
| Dec 21, 2023 | 10.00 | 10.34 | 9.51 | 10.30 | 10.30 | 271,454 |
| Dec 20, 2023 | 9.39 | 10.38 | 9.24 | 10.04 | 10.04 | 473,335 |
| Dec 19, 2023 | 8.31 | 9.40 | 8.26 | 9.40 | 9.40 | 399,111 |
| Dec 18, 2023 | 8.57 | 8.70 | 8.15 | 8.27 | 8.27 | 125,776 |
| Dec 15, 2023 | 8.25 | 8.86 | 8.18 | 8.61 | 8.61 | 179,669 |
| Dec 14, 2023 | 8.09 | 8.40 | 8.00 | 8.14 | 8.14 | 142,356 |
| Dec 13, 2023 | 7.91 | 8.18 | 7.91 | 8.02 | 8.02 | 96,369 |
| Dec 12, 2023 | 8.20 | 8.36 | 7.81 | 7.94 | 7.94 | 109,818 |
| Dec 11, 2023 | 8.10 | 8.34 | 7.96 | 8.19 | 8.19 | 72,325 |
| Dec 8, 2023 | 7.99 | 8.46 | 7.99 | 8.06 | 8.06 | 170,322 |
| Dec 7, 2023 | 8.14 | 8.15 | 7.76 | 7.93 | 7.93 | 118,787 |
| Dec 6, 2023 | 8.20 | 8.30 | 7.95 | 8.20 | 8.20 | 109,410 |
| Dec 5, 2023 | 8.28 | 8.38 | 8.10 | 8.18 | 8.18 | 64,514 |
| Dec 4, 2023 | 8.49 | 8.78 | 8.10 | 8.23 | 8.23 | 190,916 |
| Dec 1, 2023 | 8.27 | 8.60 | 8.00 | 8.33 | 8.33 | 206,934 |
| Nov 30, 2023 | 9.00 | 9.25 | 8.40 | 8.40 | 8.40 | 218,660 |
| Nov 29, 2023 | 8.04 | 9.20 | 8.00 | 8.95 | 8.95 | 273,289 |
| Nov 28, 2023 | 7.80 | 8.35 | 7.73 | 8.02 | 8.02 | 98,296 |
| Nov 27, 2023 | 8.30 | 8.46 | 7.73 | 7.85 | 7.85 | 152,173 |
| Nov 24, 2023 | 8.21 | 8.63 | 8.15 | 8.25 | 8.25 | 86,186 |
| Nov 23, 2023 | 8.60 | 8.69 | 8.20 | 8.53 | 8.53 | 71,330 |
| Nov 22, 2023 | 8.71 | 9.02 | 8.41 | 8.43 | 8.43 | 112,930 |
| Nov 21, 2023 | 8.67 | 9.00 | 8.22 | 8.71 | 8.71 | 200,572 |
| Nov 20, 2023 | 8.80 | 9.12 | 8.61 | 8.85 | 8.85 | 111,776 |
| Nov 17, 2023 | 9.17 | 9.42 | 8.70 | 8.88 | 8.88 | 131,310 |
| Nov 16, 2023 | 9.37 | 9.70 | 8.92 | 9.17 | 9.17 | 239,156 |
| Nov 15, 2023 | 8.58 | 9.50 | 8.36 | 9.43 | 9.43 | 361,367 |
| Nov 14, 2023 | 8.01 | 8.74 | 7.92 | 8.53 | 8.53 | 268,465 |
| Nov 13, 2023 | 8.15 | 8.16 | 7.92 | 8.03 | 8.03 | 95,864 |
| Nov 10, 2023 | 7.80 | 8.10 | 7.55 | 8.05 | 8.05 | 125,748 |
| Nov 9, 2023 | 8.11 | 8.23 | 7.69 | 7.73 | 7.73 | 162,596 |
| Nov 8, 2023 | 7.82 | 8.27 | 7.80 | 8.04 | 8.04 | 108,762 |
| Nov 7, 2023 | 8.09 | 8.14 | 7.86 | 7.88 | 7.88 | 100,094 |
| Nov 6, 2023 | 8.10 | 8.27 | 7.76 | 8.12 | 8.12 | 111,694 |
| Nov 3, 2023 | 8.21 | 8.30 | 7.97 | 8.16 | 8.16 | 107,018 |
| Nov 2, 2023 | 8.30 | 8.99 | 8.20 | 8.35 | 8.35 | 227,385 |
| Nov 1, 2023 | 8.41 | 8.48 | 7.96 | 8.28 | 8.28 | 190,365 |
| Oct 31, 2023 | 7.40 | 8.66 | 7.36 | 8.49 | 8.49 | 351,589 |
| Oct 30, 2023 | 7.40 | 7.47 | 7.27 | 7.35 | 7.35 | 49,133 |
| Oct 27, 2023 | 7.28 | 7.54 | 7.26 | 7.46 | 7.46 | 73,482 |
| Oct 26, 2023 | 7.20 | 7.40 | 6.98 | 7.30 | 7.30 | 123,460 |
| Oct 25, 2023 | 7.56 | 7.63 | 6.71 | 7.06 | 7.06 | 180,769 |
| Oct 24, 2023 | 7.40 | 7.69 | 7.23 | 7.45 | 7.45 | 114,323 |
| Oct 23, 2023 | 7.10 | 8.02 | 7.02 | 7.36 | 7.36 | 294,988 |
| Oct 20, 2023 | 7.13 | 7.22 | 6.99 | 7.08 | 7.08 | 46,028 |
| Oct 19, 2023 | 7.50 | 7.69 | 7.11 | 7.26 | 7.26 | 100,021 |
| Oct 18, 2023 | 7.83 | 7.83 | 7.54 | 7.62 | 7.62 | 40,663 |
Related Tickers
OSE.PA OSE Immunotherapeutics SA
9.83
+9.47%
ALDVI.PA Advicenne S.A.
1.8960
-5.20%
ALVAL.PA Valbiotis SA
1.3020
-0.46%
POXEL.PA Poxel S.A.
0.3185
-2.90%
IPH.PA Innate Pharma S.A.
1.8700
-1.27%
NANO.PA Nanobiotix S.A.
4.4800
+1.40%
GNFT.PA Genfit S.A.
5.33
-6.49%
ALTME.PA TME Pharma N.V.
0.1298
+1.88%
HPHA.DE Heidelberg Pharma AG
2.6700
+4.71%
ALCLS.PA Cellectis S.A.
1.8360
+0.44%