Crossject Société Anonyme (EPA:ALCJ)
France · Delayed Price · Currency is EUR 1.724
+0.054 (3.23%)
Sep 26, 2025, 5:35 PM CET
Crossject Société Anonyme Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 1, 2025 | 1.49 | 1.49 | 1.35 | 1.41 | 1.41 | -4.08% | 406,928 |
| Aug 29, 2025 | 1.52 | 1.53 | 1.47 | 1.47 | 1.47 | -3.29% | 88,573 |
| Aug 28, 2025 | 1.52 | 1.53 | 1.50 | 1.52 | 1.52 | 1.33% | 103,251 |
| Aug 27, 2025 | 1.50 | 1.51 | 1.47 | 1.50 | 1.50 | 0.67% | 135,507 |
| Aug 26, 2025 | 1.56 | 1.56 | 1.43 | 1.49 | 1.49 | -5.10% | 644,883 |
| Aug 25, 2025 | 1.68 | 1.68 | 1.57 | 1.57 | 1.57 | -6.55% | 217,267 |
| Aug 22, 2025 | 1.68 | 1.71 | 1.67 | 1.68 | 1.68 | - | 112,267 |
| Aug 21, 2025 | 1.67 | 1.70 | 1.65 | 1.68 | 1.68 | - | 123,698 |
| Aug 20, 2025 | 1.71 | 1.72 | 1.63 | 1.68 | 1.68 | -2.33% | 188,786 |
| Aug 19, 2025 | 1.64 | 1.73 | 1.62 | 1.72 | 1.72 | 5.52% | 237,625 |
| Aug 18, 2025 | 1.64 | 1.68 | 1.62 | 1.63 | 1.63 | -0.61% | 106,800 |
| Aug 15, 2025 | 1.66 | 1.66 | 1.60 | 1.64 | 1.64 | -0.61% | 166,255 |
| Aug 14, 2025 | 1.57 | 1.66 | 1.56 | 1.65 | 1.65 | 5.77% | 291,364 |
| Aug 13, 2025 | 1.57 | 1.60 | 1.53 | 1.56 | 1.56 | -0.64% | 150,195 |
| Aug 12, 2025 | 1.52 | 1.59 | 1.52 | 1.57 | 1.57 | 3.29% | 120,831 |
| Aug 11, 2025 | 1.52 | 1.57 | 1.50 | 1.52 | 1.52 | 0.66% | 170,923 |
| Aug 8, 2025 | 1.47 | 1.56 | 1.46 | 1.51 | 1.51 | 3.42% | 224,645 |
| Aug 7, 2025 | 1.48 | 1.48 | 1.43 | 1.46 | 1.46 | -0.68% | 177,071 |
| Aug 6, 2025 | 1.45 | 1.51 | 1.42 | 1.47 | 1.47 | 2.08% | 270,014 |
| Aug 5, 2025 | 1.53 | 1.53 | 1.38 | 1.44 | 1.44 | -9.43% | 653,923 |
| Aug 4, 2025 | 1.65 | 1.65 | 1.57 | 1.59 | 1.59 | 0.63% | 140,760 |
| Aug 1, 2025 | 1.69 | 1.69 | 1.58 | 1.58 | 1.58 | -7.06% | 205,323 |
| Jul 31, 2025 | 1.70 | 1.75 | 1.66 | 1.70 | 1.70 | 1.19% | 175,441 |
| Jul 30, 2025 | 1.75 | 1.76 | 1.68 | 1.68 | 1.68 | -4.00% | 211,995 |
| Jul 29, 2025 | 1.76 | 1.84 | 1.68 | 1.75 | 1.75 | 0.57% | 331,361 |
| Jul 28, 2025 | 1.66 | 1.78 | 1.65 | 1.74 | 1.74 | 5.45% | 273,739 |
| Jul 25, 2025 | 1.61 | 1.66 | 1.61 | 1.65 | 1.65 | -0.60% | 152,487 |
| Jul 24, 2025 | 1.65 | 1.68 | 1.65 | 1.66 | 1.66 | -0.60% | 87,892 |
| Jul 23, 2025 | 1.62 | 1.69 | 1.60 | 1.67 | 1.67 | 3.73% | 177,686 |
| Jul 22, 2025 | 1.62 | 1.62 | 1.59 | 1.61 | 1.61 | -1.23% | 74,736 |
| Jul 21, 2025 | 1.66 | 1.68 | 1.62 | 1.63 | 1.63 | -2.40% | 88,313 |