Crossject Société Anonyme (EPA:ALCJ)
France · Delayed Price · Currency is EUR 2.045
-0.035 (-1.68%)
Apr 2, 2026, 5:35 PM CET
Crossject Société Anonyme Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 2.07 | 2.07 | 2.00 | 2.05 | 2.05 | -1.68% | 206,072 |
| Apr 1, 2026 | 2.09 | 2.17 | 2.06 | 2.08 | 2.08 | 0.48% | 176,535 |
| Mar 31, 2026 | 2.10 | 2.14 | 2.07 | 2.07 | 2.07 | -1.19% | 143,034 |
| Mar 30, 2026 | 2.02 | 2.19 | 2.02 | 2.10 | 2.10 | 5.17% | 509,520 |
| Mar 27, 2026 | 1.98 | 2.00 | 1.97 | 1.99 | 1.99 | 0.61% | 115,906 |
| Mar 26, 2026 | 2.02 | 2.02 | 1.96 | 1.98 | 1.98 | 1.43% | 112,883 |
| Mar 25, 2026 | 2.05 | 2.05 | 1.94 | 1.95 | 1.95 | -4.31% | 421,598 |
| Mar 24, 2026 | 2.13 | 2.13 | 2.04 | 2.04 | 2.04 | -4.00% | 205,287 |
| Mar 23, 2026 | 2.15 | 2.26 | 2.04 | 2.13 | 2.13 | -0.23% | 566,591 |
| Mar 20, 2026 | 2.05 | 2.14 | 1.98 | 2.13 | 2.13 | 5.71% | 367,769 |
| Mar 19, 2026 | 2.12 | 2.12 | 2.00 | 2.02 | 2.02 | -6.50% | 311,633 |
| Mar 18, 2026 | 2.10 | 2.18 | 2.05 | 2.16 | 2.16 | 3.11% | 339,055 |
| Mar 17, 2026 | 2.01 | 2.11 | 1.96 | 2.09 | 2.09 | 4.24% | 145,817 |
| Mar 16, 2026 | 1.96 | 2.04 | 1.94 | 2.01 | 2.01 | 2.09% | 139,667 |
| Mar 13, 2026 | 1.94 | 2.01 | 1.92 | 1.96 | 1.96 | 1.24% | 149,733 |
| Mar 12, 2026 | 2.03 | 2.03 | 1.94 | 1.94 | 1.94 | -2.02% | 159,304 |
| Mar 11, 2026 | 2.03 | 2.04 | 1.95 | 1.98 | 1.98 | -1.49% | 188,257 |
| Mar 10, 2026 | 2.03 | 2.07 | 1.99 | 2.01 | 2.01 | 0.50% | 146,741 |
| Mar 9, 2026 | 1.99 | 2.04 | 1.94 | 2.00 | 2.00 | -1.48% | 135,091 |
| Mar 6, 2026 | 2.05 | 2.05 | 1.97 | 2.03 | 2.03 | -1.69% | 145,087 |
| Mar 5, 2026 | 2.01 | 2.08 | 1.99 | 2.07 | 2.07 | 1.23% | 148,135 |
| Mar 4, 2026 | 2.08 | 2.13 | 1.99 | 2.04 | 2.04 | -2.39% | 230,851 |
| Mar 3, 2026 | 2.06 | 2.13 | 1.98 | 2.09 | 2.09 | 1.46% | 231,871 |
| Mar 2, 2026 | 2.04 | 2.10 | 1.97 | 2.06 | 2.06 | 0.49% | 266,834 |
| Feb 27, 2026 | 2.10 | 2.14 | 2.01 | 2.05 | 2.05 | -2.38% | 228,024 |
| Feb 26, 2026 | 2.25 | 2.25 | 2.05 | 2.10 | 2.10 | -6.67% | 483,667 |
| Feb 25, 2026 | 2.23 | 2.34 | 2.19 | 2.25 | 2.25 | 1.58% | 476,015 |
| Feb 24, 2026 | 2.04 | 2.24 | 2.03 | 2.22 | 2.22 | 8.58% | 559,260 |
| Feb 23, 2026 | 1.92 | 2.07 | 1.90 | 2.04 | 2.04 | 5.15% | 419,177 |
| Feb 20, 2026 | 1.91 | 1.94 | 1.88 | 1.94 | 1.94 | 2.75% | 147,831 |
| Feb 19, 2026 | 1.95 | 1.95 | 1.87 | 1.89 | 1.89 | -2.18% | 142,363 |
| Feb 18, 2026 | 1.98 | 1.98 | 1.88 | 1.93 | 1.93 | - | 224,757 |
| Feb 17, 2026 | 1.99 | 1.99 | 1.89 | 1.93 | 1.93 | -0.52% | 221,813 |
| Feb 16, 2026 | 2.10 | 2.10 | 1.86 | 1.94 | 1.94 | -7.62% | 724,198 |
| Feb 13, 2026 | 2.03 | 2.10 | 1.99 | 2.10 | 2.10 | 2.19% | 213,993 |
| Feb 12, 2026 | 2.02 | 2.08 | 1.99 | 2.06 | 2.06 | 1.73% | 312,878 |
| Feb 11, 2026 | 2.19 | 2.24 | 2.00 | 2.02 | 2.02 | -7.97% | 486,224 |
| Feb 10, 2026 | 2.14 | 2.25 | 2.07 | 2.20 | 2.20 | 2.57% | 480,720 |
| Feb 9, 2026 | 2.00 | 2.15 | 1.99 | 2.14 | 2.14 | 5.16% | 209,170 |
| Feb 6, 2026 | 2.17 | 2.22 | 1.96 | 2.04 | 2.04 | -6.65% | 624,745 |
| Feb 5, 2026 | 1.96 | 2.20 | 1.94 | 2.18 | 2.18 | 10.89% | 501,474 |
| Feb 4, 2026 | 1.98 | 2.00 | 1.91 | 1.97 | 1.97 | -1.70% | 265,446 |
| Feb 3, 2026 | 2.10 | 2.11 | 1.92 | 2.00 | 2.00 | -1.48% | 327,964 |
| Feb 2, 2026 | 1.97 | 2.03 | 1.96 | 2.03 | 2.03 | 3.05% | 183,851 |
| Jan 30, 2026 | 1.95 | 2.10 | 1.93 | 1.97 | 1.97 | 4.34% | 599,305 |
| Jan 29, 2026 | 1.94 | 1.94 | 1.87 | 1.89 | 1.89 | -0.32% | 159,080 |
| Jan 28, 2026 | 2.00 | 2.03 | 1.80 | 1.89 | 1.89 | -3.86% | 735,998 |
| Jan 27, 2026 | 2.10 | 2.12 | 1.92 | 1.97 | 1.97 | -5.74% | 558,168 |
| Jan 26, 2026 | 2.07 | 2.13 | 2.01 | 2.09 | 2.09 | 1.70% | 126,652 |
| Jan 23, 2026 | 2.04 | 2.10 | 2.00 | 2.06 | 2.06 | 1.73% | 163,507 |