Crossject Société Anonyme (EPA:ALCJ)
France · Delayed Price · Currency is EUR 2.350
-0.010 (-0.42%)
At close: Nov 28, 2025
Crossject Société Anonyme Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 2.37 | 2.42 | 2.34 | 2.35 | 2.35 | -0.42% | 180,308 |
| Nov 27, 2025 | 2.40 | 2.43 | 2.36 | 2.36 | 2.36 | -0.84% | 115,812 |
| Nov 26, 2025 | 2.37 | 2.41 | 2.36 | 2.38 | 2.38 | -0.63% | 74,303 |
| Nov 25, 2025 | 2.36 | 2.41 | 2.33 | 2.40 | 2.40 | 2.79% | 92,705 |
| Nov 24, 2025 | 2.37 | 2.38 | 2.32 | 2.33 | 2.33 | -0.43% | 104,149 |
| Nov 21, 2025 | 2.35 | 2.36 | 2.29 | 2.34 | 2.34 | -0.85% | 121,384 |
| Nov 20, 2025 | 2.36 | 2.42 | 2.36 | 2.36 | 2.36 | 1.29% | 61,659 |
| Nov 19, 2025 | 2.48 | 2.48 | 2.33 | 2.33 | 2.33 | -5.09% | 162,758 |
| Nov 18, 2025 | 2.55 | 2.57 | 2.43 | 2.46 | 2.46 | -4.84% | 219,607 |
| Nov 17, 2025 | 2.67 | 2.67 | 2.40 | 2.58 | 2.58 | -1.53% | 533,145 |
| Nov 14, 2025 | 2.67 | 2.67 | 2.50 | 2.62 | 2.62 | -2.60% | 220,557 |
| Nov 13, 2025 | 2.52 | 2.70 | 2.50 | 2.69 | 2.69 | 8.03% | 436,559 |
| Nov 12, 2025 | 2.53 | 2.56 | 2.47 | 2.49 | 2.49 | -0.40% | 224,535 |
| Nov 11, 2025 | 2.41 | 2.56 | 2.39 | 2.50 | 2.50 | 3.52% | 465,453 |
| Nov 10, 2025 | 2.25 | 2.53 | 2.25 | 2.42 | 2.42 | 8.05% | 467,157 |
| Nov 7, 2025 | 2.23 | 2.30 | 2.07 | 2.24 | 2.24 | 0.68% | 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 | -2.77% | 200,924 |
| Nov 4, 2025 | 2.37 | 2.41 | 2.33 | 2.35 | 2.35 | -0.21% | 136,520 |
| Nov 3, 2025 | 2.45 | 2.45 | 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 | 5.15% | 259,550 |
| Oct 29, 2025 | 2.39 | 2.52 | 2.39 | 2.43 | 2.43 | 1.04% | 241,136 |
| Oct 28, 2025 | 2.36 | 2.43 | 2.32 | 2.40 | 2.40 | 2.78% | 151,321 |
| Oct 27, 2025 | 2.43 | 2.51 | 2.32 | 2.34 | 2.34 | -3.71% | 164,039 |
| Oct 24, 2025 | 2.41 | 2.45 | 2.39 | 2.43 | 2.43 | 0.21% | 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 | 2.39 | 2.41 | 2.41 | -4.17% | 188,905 |
| Oct 21, 2025 | 2.48 | 2.58 | 2.46 | 2.52 | 2.52 | 2.86% | 236,988 |
| Oct 20, 2025 | 2.38 | 2.46 | 2.30 | 2.45 | 2.45 | 4.04% | 195,872 |
| Oct 17, 2025 | 2.31 | 2.40 | 2.29 | 2.35 | 2.35 | 0.43% | 178,688 |
| Oct 16, 2025 | 2.41 | 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 | -2.64% | 237,233 |
| Oct 14, 2025 | 2.45 | 2.56 | 2.43 | 2.47 | 2.47 | -1.79% | 289,394 |
| Oct 13, 2025 | 2.34 | 2.60 | 2.31 | 2.51 | 2.51 | 7.96% | 695,219 |
| Oct 10, 2025 | 2.32 | 2.40 | 2.23 | 2.33 | 2.33 | 0.65% | 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 | 2.39 | 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 | 5.16% | 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 | 14.09% | 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 | 8.47% | 704,427 |
| Sep 26, 2025 | 1.68 | 1.78 | 1.63 | 1.72 | 1.72 | 3.23% | 177,955 |
| Sep 25, 2025 | 1.66 | 1.70 | 1.65 | 1.67 | 1.67 | 0.85% | 106,578 |
| Sep 24, 2025 | 1.63 | 1.70 | 1.58 | 1.66 | 1.66 | 3.50% | 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 |