Crossject Société Anonyme (EPA:ALCJ)
France · Delayed Price · Currency is EUR 1.940
+0.052 (2.75%)
At close: Feb 20, 2026
Crossject Société Anonyme Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 22, 2026 | 2.02 | 2.06 | 1.99 | 2.02 | 2.02 | 2.02% | 78,941 |
| Jan 21, 2026 | 2.04 | 2.05 | 1.84 | 1.98 | 1.98 | -2.70% | 477,488 |
| Jan 20, 2026 | 2.05 | 2.05 | 1.99 | 2.04 | 2.04 | -1.21% | 136,627 |
| Jan 19, 2026 | 2.00 | 2.08 | 1.99 | 2.06 | 2.06 | - | 115,216 |
| Jan 16, 2026 | 2.05 | 2.12 | 2.03 | 2.06 | 2.06 | 1.73% | 121,731 |
| Jan 15, 2026 | 2.10 | 2.10 | 1.91 | 2.03 | 2.03 | -1.70% | 459,019 |
| Jan 14, 2026 | 2.18 | 2.22 | 2.02 | 2.06 | 2.06 | -5.29% | 382,975 |
| Jan 13, 2026 | 2.21 | 2.24 | 2.14 | 2.18 | 2.18 | -3.55% | 259,805 |
| Jan 12, 2026 | 2.29 | 2.36 | 2.23 | 2.26 | 2.26 | -2.38% | 201,398 |
| Jan 9, 2026 | 2.34 | 2.35 | 2.29 | 2.31 | 2.31 | -1.28% | 63,331 |
| Jan 8, 2026 | 2.39 | 2.43 | 2.31 | 2.34 | 2.34 | -1.47% | 284,928 |
| Jan 7, 2026 | 2.35 | 2.38 | 2.29 | 2.38 | 2.38 | 1.28% | 128,727 |
| Jan 6, 2026 | 2.40 | 2.40 | 2.27 | 2.35 | 2.35 | -1.68% | 207,606 |
| Jan 5, 2026 | 2.18 | 2.40 | 2.07 | 2.39 | 2.39 | 11.19% | 305,442 |
| Jan 2, 2026 | 2.19 | 2.32 | 2.15 | 2.15 | 2.15 | -2.05% | 144,237 |
| Dec 31, 2025 | 2.19 | 2.19 | 2.15 | 2.19 | 2.19 | - | 103,356 |
| Dec 30, 2025 | 2.20 | 2.20 | 2.17 | 2.19 | 2.19 | -0.45% | 42,334 |
| Dec 29, 2025 | 2.17 | 2.20 | 2.13 | 2.20 | 2.20 | - | 93,915 |
| Dec 24, 2025 | 2.17 | 2.20 | 2.15 | 2.20 | 2.20 | 1.38% | 35,386 |
| Dec 23, 2025 | 2.05 | 2.17 | 2.05 | 2.17 | 2.17 | 5.85% | 137,309 |
| Dec 22, 2025 | 2.07 | 2.12 | 2.02 | 2.05 | 2.05 | -1.20% | 131,870 |
| Dec 19, 2025 | 2.02 | 2.13 | 2.02 | 2.08 | 2.08 | 2.22% | 175,128 |
| Dec 18, 2025 | 2.05 | 2.07 | 2.00 | 2.03 | 2.03 | 0.25% | 48,041 |
| Dec 17, 2025 | 2.00 | 2.05 | 1.93 | 2.03 | 2.03 | 1.25% | 209,886 |
| Dec 16, 2025 | 2.09 | 2.10 | 1.98 | 2.00 | 2.00 | -3.85% | 194,025 |
| Dec 15, 2025 | 2.07 | 2.15 | 2.07 | 2.08 | 2.08 | -0.48% | 79,404 |
| Dec 12, 2025 | 2.03 | 2.13 | 2.03 | 2.09 | 2.09 | 1.95% | 239,248 |
| Dec 11, 2025 | 2.10 | 2.12 | 1.99 | 2.05 | 2.05 | -3.30% | 313,751 |
| Dec 10, 2025 | 2.18 | 2.18 | 2.11 | 2.12 | 2.12 | -1.40% | 74,219 |