Crossject Société Anonyme (EPA:ALCJ)
France · Delayed Price · Currency is EUR 2.415
+0.180 (8.05%)
At close: Nov 10, 2025
Crossject Société Anonyme Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2025 | 2.25 | 2.53 | 2.25 | 2.42 | 2.42 | 8.04% | 467,157 |
| Nov 7, 2025 | 2.23 | 2.30 | 2.07 | 2.24 | 2.24 | 0.90% | 492,006 |
| Nov 6, 2025 | 2.26 | 2.30 | 2.22 | 2.22 | 2.22 | -2.63% | 117,673 |
| Nov 5, 2025 | 2.37 | 2.37 | 2.19 | 2.28 | 2.28 | -2.98% | 200,924 |
| Nov 4, 2025 | 2.37 | 2.41 | 2.33 | 2.35 | 2.35 | - | 136,520 |
| Nov 3, 2025 | 2.44 | 2.44 | 2.35 | 2.35 | 2.35 | -2.89% | 124,025 |
| Oct 31, 2025 | 2.54 | 2.60 | 2.42 | 2.42 | 2.42 | -5.10% | 308,460 |
| Oct 30, 2025 | 2.45 | 2.57 | 2.40 | 2.55 | 2.55 | 5.37% | 259,550 |
| Oct 29, 2025 | 2.39 | 2.52 | 2.39 | 2.42 | 2.42 | 0.83% | 241,136 |
| Oct 28, 2025 | 2.36 | 2.42 | 2.32 | 2.40 | 2.40 | 2.56% | 151,321 |
| Oct 27, 2025 | 2.43 | 2.51 | 2.32 | 2.34 | 2.34 | -3.31% | 164,039 |
| Oct 24, 2025 | 2.41 | 2.44 | 2.39 | 2.42 | 2.42 | - | 114,529 |
| Oct 23, 2025 | 2.41 | 2.44 | 2.34 | 2.42 | 2.42 | 0.41% | 211,558 |
| Oct 22, 2025 | 2.50 | 2.50 | 2.38 | 2.41 | 2.41 | -4.37% | 188,905 |
| Oct 21, 2025 | 2.48 | 2.58 | 2.46 | 2.52 | 2.52 | 3.28% | 236,988 |
| Oct 20, 2025 | 2.38 | 2.46 | 2.30 | 2.44 | 2.44 | 3.83% | 195,872 |
| Oct 17, 2025 | 2.31 | 2.40 | 2.29 | 2.35 | 2.35 | 0.43% | 178,688 |
| Oct 16, 2025 | 2.40 | 2.52 | 2.28 | 2.34 | 2.34 | -2.50% | 377,959 |
| Oct 15, 2025 | 2.47 | 2.47 | 2.37 | 2.40 | 2.40 | -2.83% | 237,233 |
| Oct 14, 2025 | 2.45 | 2.56 | 2.42 | 2.47 | 2.47 | -1.59% | 289,394 |
| Oct 13, 2025 | 2.34 | 2.60 | 2.31 | 2.51 | 2.51 | 7.73% | 695,219 |
| Oct 10, 2025 | 2.32 | 2.40 | 2.23 | 2.33 | 2.33 | 0.87% | 454,409 |
| Oct 9, 2025 | 2.52 | 2.53 | 2.27 | 2.31 | 2.31 | -6.85% | 682,953 |
| Oct 8, 2025 | 2.49 | 2.68 | 2.38 | 2.48 | 2.48 | 0.81% | 910,709 |
| Oct 7, 2025 | 2.20 | 2.46 | 2.19 | 2.46 | 2.46 | 14.95% | 889,877 |
| Oct 6, 2025 | 2.06 | 2.14 | 1.88 | 2.14 | 2.14 | 4.90% | 604,787 |
| Oct 3, 2025 | 2.05 | 2.05 | 1.91 | 2.04 | 2.04 | 0.99% | 502,189 |
| Oct 2, 2025 | 2.09 | 2.17 | 2.00 | 2.02 | 2.02 | -2.42% | 601,406 |
| Oct 1, 2025 | 1.85 | 2.07 | 1.83 | 2.07 | 2.07 | 14.36% | 1,050,413 |
| Sep 30, 2025 | 1.86 | 1.89 | 1.81 | 1.81 | 1.81 | -3.21% | 298,014 |
| Sep 29, 2025 | 1.76 | 1.90 | 1.74 | 1.87 | 1.87 | 8.72% | 704,427 |
| Sep 26, 2025 | 1.68 | 1.78 | 1.63 | 1.72 | 1.72 | 2.99% | 177,955 |
| Sep 25, 2025 | 1.66 | 1.70 | 1.65 | 1.67 | 1.67 | 0.60% | 106,578 |
| Sep 24, 2025 | 1.63 | 1.70 | 1.58 | 1.66 | 1.66 | 3.75% | 122,631 |
| Sep 23, 2025 | 1.68 | 1.68 | 1.54 | 1.60 | 1.60 | -5.88% | 269,240 |
| Sep 22, 2025 | 1.79 | 1.80 | 1.62 | 1.70 | 1.70 | -2.86% | 281,683 |
| Sep 19, 2025 | 1.81 | 1.84 | 1.74 | 1.75 | 1.75 | -2.23% | 278,946 |
| Sep 18, 2025 | 1.67 | 1.94 | 1.64 | 1.79 | 1.79 | 9.15% | 812,508 |
| Sep 17, 2025 | 1.60 | 1.67 | 1.60 | 1.64 | 1.64 | 2.50% | 58,356 |
| Sep 16, 2025 | 1.67 | 1.69 | 1.52 | 1.60 | 1.60 | -4.76% | 327,129 |
| Sep 15, 2025 | 1.68 | 1.77 | 1.67 | 1.68 | 1.68 | -1.18% | 246,797 |
| Sep 12, 2025 | 1.57 | 1.76 | 1.55 | 1.70 | 1.70 | 8.28% | 476,501 |
| Sep 11, 2025 | 1.49 | 1.61 | 1.49 | 1.57 | 1.57 | 5.37% | 225,005 |
| Sep 10, 2025 | 1.49 | 1.52 | 1.44 | 1.49 | 1.49 | - | 96,545 |
| Sep 9, 2025 | 1.50 | 1.54 | 1.49 | 1.49 | 1.49 | -1.97% | 148,134 |
| Sep 8, 2025 | 1.41 | 1.54 | 1.41 | 1.52 | 1.52 | 7.80% | 220,185 |
| Sep 5, 2025 | 1.45 | 1.47 | 1.41 | 1.41 | 1.41 | - | 128,084 |
| Sep 4, 2025 | 1.41 | 1.45 | 1.39 | 1.41 | 1.41 | 0.71% | 145,400 |
| Sep 3, 2025 | 1.44 | 1.44 | 1.38 | 1.40 | 1.40 | -2.10% | 208,786 |
| Sep 2, 2025 | 1.41 | 1.46 | 1.38 | 1.43 | 1.43 | 1.42% | 162,711 |