Crossject Société Anonyme (EPA:ALCJ)
France · Delayed Price · Currency is EUR 1.310
-0.040 (-2.96%)
Oct 2, 2026, 5:35 PM CET
Crossject Société Anonyme Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 1.34 | 1.34 | 1.29 | 1.31 | 1.31 | -2.96% | 119,215 |
| Oct 1, 2026 | 1.40 | 1.40 | 1.33 | 1.35 | 1.35 | -2.17% | 88,486 |
| Sep 30, 2026 | 1.35 | 1.41 | 1.34 | 1.38 | 1.38 | 2.22% | 85,077 |
| Sep 29, 2026 | 1.29 | 1.39 | 1.28 | 1.35 | 1.35 | 6.13% | 230,216 |
| Sep 28, 2026 | 1.35 | 1.35 | 1.26 | 1.27 | 1.27 | -4.79% | 92,761 |
| Sep 25, 2026 | 1.34 | 1.44 | 1.31 | 1.34 | 1.34 | 0.45% | 547,941 |
| Sep 24, 2026 | 1.36 | 1.37 | 1.31 | 1.33 | 1.33 | 1.37% | 203,577 |
| Sep 23, 2026 | 1.35 | 1.35 | 1.31 | 1.31 | 1.31 | -2.81% | 63,053 |
| Sep 22, 2026 | 1.34 | 1.36 | 1.30 | 1.35 | 1.35 | 1.05% | 132,686 |
| Sep 21, 2026 | 1.31 | 1.36 | 1.31 | 1.34 | 1.34 | 0.75% | 124,750 |
| Sep 18, 2026 | 1.34 | 1.34 | 1.29 | 1.33 | 1.33 | 0.61% | 215,049 |
| Sep 17, 2026 | 1.33 | 1.34 | 1.32 | 1.32 | 1.32 | -0.60% | 73,090 |
| Sep 16, 2026 | 1.31 | 1.34 | 1.31 | 1.33 | 1.33 | 1.22% | 72,949 |
| Sep 15, 2026 | 1.32 | 1.34 | 1.19 | 1.31 | 1.31 | 0.15% | 448,224 |
| Sep 14, 2026 | 1.38 | 1.39 | 1.28 | 1.31 | 1.31 | -5.22% | 200,391 |
| Sep 11, 2026 | 1.39 | 1.39 | 1.37 | 1.38 | 1.38 | -0.58% | 58,872 |
| Sep 10, 2026 | 1.38 | 1.40 | 1.37 | 1.39 | 1.39 | 0.73% | 83,537 |
| Sep 9, 2026 | 1.38 | 1.39 | 1.36 | 1.38 | 1.38 | -0.43% | 63,630 |
| Sep 8, 2026 | 1.42 | 1.42 | 1.34 | 1.38 | 1.38 | -1.14% | 133,748 |
| Sep 7, 2026 | 1.37 | 1.44 | 1.36 | 1.40 | 1.40 | 4.48% | 333,539 |
| Sep 4, 2026 | 1.42 | 1.42 | 1.34 | 1.34 | 1.34 | -4.69% | 256,963 |
| Sep 3, 2026 | 1.41 | 1.43 | 1.38 | 1.41 | 1.41 | 0.57% | 183,176 |
| Sep 2, 2026 | 1.38 | 1.42 | 1.37 | 1.40 | 1.40 | -1.13% | 269,236 |
| Sep 1, 2026 | 1.54 | 1.54 | 1.39 | 1.41 | 1.41 | -8.30% | 428,501 |
| Aug 31, 2026 | 1.63 | 1.63 | 1.52 | 1.54 | 1.54 | -6.55% | 221,177 |
| Aug 28, 2026 | 1.67 | 1.72 | 1.63 | 1.65 | 1.65 | -1.79% | 222,941 |
| Aug 27, 2026 | 1.58 | 1.68 | 1.53 | 1.68 | 1.68 | 6.33% | 269,385 |
| Aug 26, 2026 | 1.48 | 1.60 | 1.48 | 1.58 | 1.58 | 6.76% | 661,932 |
| Aug 25, 2026 | 1.43 | 1.50 | 1.43 | 1.48 | 1.48 | 3.50% | 204,084 |
| Aug 24, 2026 | 1.41 | 1.43 | 1.35 | 1.43 | 1.43 | 1.27% | 463,718 |
| Aug 21, 2026 | 1.45 | 1.47 | 1.41 | 1.41 | 1.41 | -2.22% | 210,322 |
| Aug 20, 2026 | 1.45 | 1.47 | 1.42 | 1.44 | 1.44 | - | 168,911 |
| Aug 19, 2026 | 1.43 | 1.46 | 1.42 | 1.44 | 1.44 | -0.55% | 132,270 |
| Aug 18, 2026 | 1.44 | 1.45 | 1.42 | 1.45 | 1.45 | 1.97% | 81,409 |
| Aug 17, 2026 | 1.47 | 1.47 | 1.41 | 1.42 | 1.42 | -1.52% | 136,629 |
| Aug 14, 2026 | 1.47 | 1.48 | 1.42 | 1.45 | 1.45 | 0.84% | 197,246 |
| Aug 13, 2026 | 1.47 | 1.50 | 1.43 | 1.43 | 1.43 | -2.32% | 126,334 |
| Aug 12, 2026 | 1.50 | 1.50 | 1.46 | 1.47 | 1.47 | -0.94% | 127,619 |
| Aug 11, 2026 | 1.50 | 1.52 | 1.48 | 1.48 | 1.48 | -0.54% | 75,659 |
| Aug 10, 2026 | 1.53 | 1.54 | 1.47 | 1.49 | 1.49 | -0.53% | 102,959 |
| Aug 7, 2026 | 1.52 | 1.55 | 1.49 | 1.50 | 1.50 | -1.45% | 201,714 |
| Aug 6, 2026 | 1.48 | 1.55 | 1.48 | 1.52 | 1.52 | 1.33% | 116,630 |
| Aug 5, 2026 | 1.50 | 1.53 | 1.48 | 1.50 | 1.50 | -1.06% | 246,518 |
| Aug 4, 2026 | 1.51 | 1.54 | 1.47 | 1.52 | 1.52 | 0.13% | 195,349 |
| Aug 3, 2026 | 1.52 | 1.60 | 1.49 | 1.51 | 1.51 | 0.93% | 196,128 |
| Jul 31, 2026 | 1.50 | 1.54 | 1.49 | 1.50 | 1.50 | - | 341,986 |
| Jul 30, 2026 | 1.49 | 1.51 | 1.49 | 1.50 | 1.50 | 0.67% | 134,890 |
| Jul 29, 2026 | 1.51 | 1.52 | 1.48 | 1.49 | 1.49 | -0.67% | 164,996 |
| Jul 28, 2026 | 1.50 | 1.52 | 1.48 | 1.50 | 1.50 | - | 114,470 |
| Jul 27, 2026 | 1.50 | 1.54 | 1.46 | 1.50 | 1.50 | -0.27% | 208,052 |