Crossject Société Anonyme (EPA:ALCJ)
France · Delayed Price · Currency is EUR 1.972
-0.118 (-5.65%)
Jun 3, 2026, 5:35 PM CET
Crossject Société Anonyme Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 2.00 | 2.05 | 1.95 | 1.97 | 1.97 | -5.65% | 723,798 |
| Jun 2, 2026 | 2.18 | 2.21 | 2.05 | 2.09 | 2.09 | -5.00% | 429,930 |
| Jun 1, 2026 | 2.34 | 2.34 | 2.17 | 2.20 | 2.20 | -2.22% | 689,435 |
| May 29, 2026 | 2.32 | 2.43 | 2.22 | 2.25 | 2.25 | 2.27% | 844,915 |
| May 28, 2026 | 2.24 | 2.25 | 2.16 | 2.20 | 2.20 | - | 190,833 |
| May 27, 2026 | 2.26 | 2.28 | 2.20 | 2.20 | 2.20 | -1.35% | 165,406 |
| May 26, 2026 | 2.34 | 2.36 | 2.23 | 2.23 | 2.23 | -4.70% | 302,643 |
| May 25, 2026 | 2.17 | 2.48 | 2.15 | 2.34 | 2.34 | 4.00% | 715,969 |
| May 22, 2026 | 2.27 | 2.27 | 2.06 | 2.25 | 2.25 | -8.54% | 1,383,041 |
| May 21, 2026 | 2.55 | 2.58 | 2.39 | 2.46 | 2.46 | -0.61% | 874,394 |
| May 20, 2026 | 2.22 | 2.49 | 2.12 | 2.48 | 2.48 | 14.06% | 1,160,851 |
| May 19, 2026 | 2.14 | 2.32 | 2.06 | 2.17 | 2.17 | 3.83% | 1,351,454 |
| May 18, 2026 | 2.02 | 2.14 | 1.99 | 2.09 | 2.09 | 9.65% | 1,051,481 |
| May 15, 2026 | 1.94 | 1.94 | 1.89 | 1.91 | 1.91 | -0.63% | 89,843 |
| May 14, 2026 | 1.94 | 1.94 | 1.91 | 1.92 | 1.92 | -0.21% | 63,100 |
| May 13, 2026 | 1.92 | 1.95 | 1.91 | 1.92 | 1.92 | 0.31% | 54,059 |
| May 12, 2026 | 1.90 | 1.95 | 1.85 | 1.92 | 1.92 | 0.52% | 186,742 |
| May 11, 2026 | 1.93 | 1.93 | 1.84 | 1.91 | 1.91 | -0.21% | 438,877 |
| May 8, 2026 | 2.01 | 2.05 | 1.90 | 1.91 | 1.91 | -6.37% | 290,587 |
| May 7, 2026 | 1.95 | 2.10 | 1.95 | 2.04 | 2.04 | 3.98% | 283,104 |
| May 6, 2026 | 1.90 | 2.00 | 1.90 | 1.96 | 1.96 | 1.24% | 183,297 |
| May 5, 2026 | 1.91 | 1.95 | 1.87 | 1.94 | 1.94 | 1.47% | 256,517 |
| May 4, 2026 | 1.94 | 1.95 | 1.88 | 1.91 | 1.91 | 0.32% | 153,169 |
| Apr 30, 2026 | 1.91 | 1.96 | 1.84 | 1.90 | 1.90 | -0.63% | 420,122 |
| Apr 29, 2026 | 1.94 | 1.98 | 1.90 | 1.92 | 1.92 | -1.74% | 172,199 |
| Apr 28, 2026 | 1.94 | 1.96 | 1.93 | 1.95 | 1.95 | 0.52% | 61,559 |
| Apr 27, 2026 | 1.97 | 1.97 | 1.94 | 1.94 | 1.94 | -0.51% | 104,733 |
| Apr 24, 2026 | 2.00 | 2.00 | 1.95 | 1.95 | 1.95 | -2.11% | 123,471 |
| Apr 23, 2026 | 2.02 | 2.06 | 1.96 | 1.99 | 1.99 | -0.40% | 237,234 |
| Apr 22, 2026 | 2.00 | 2.03 | 1.96 | 2.00 | 2.00 | 0.50% | 154,283 |
| Apr 21, 2026 | 2.01 | 2.01 | 1.98 | 1.99 | 1.99 | -0.50% | 93,813 |
| Apr 20, 2026 | 2.00 | 2.03 | 1.99 | 2.00 | 2.00 | -0.25% | 166,212 |
| Apr 17, 2026 | 1.96 | 2.02 | 1.95 | 2.01 | 2.01 | 1.47% | 203,948 |
| Apr 16, 2026 | 2.00 | 2.00 | 1.96 | 1.98 | 1.98 | 0.30% | 92,271 |
| Apr 15, 2026 | 2.08 | 2.08 | 1.95 | 1.97 | 1.97 | -5.29% | 295,603 |
| Apr 14, 2026 | 2.03 | 2.08 | 1.94 | 2.08 | 2.08 | 2.46% | 372,763 |
| Apr 13, 2026 | 2.01 | 2.03 | 1.98 | 2.03 | 2.03 | 2.32% | 147,662 |
| Apr 10, 2026 | 1.96 | 2.01 | 1.94 | 1.98 | 1.98 | 1.22% | 169,682 |
| Apr 9, 2026 | 1.94 | 1.99 | 1.92 | 1.96 | 1.96 | 0.41% | 169,149 |
| Apr 8, 2026 | 2.09 | 2.10 | 1.88 | 1.95 | 1.95 | -2.64% | 795,620 |
| Apr 7, 2026 | 2.03 | 2.12 | 2.00 | 2.01 | 2.01 | -1.96% | 174,890 |
| Apr 2, 2026 | 2.07 | 2.07 | 2.00 | 2.05 | 2.05 | -1.68% | 206,072 |
| Apr 1, 2026 | 2.09 | 2.17 | 2.06 | 2.08 | 2.08 | 0.48% | 176,535 |
| Mar 31, 2026 | 2.10 | 2.14 | 2.07 | 2.07 | 2.07 | -1.19% | 143,034 |
| Mar 30, 2026 | 2.02 | 2.19 | 2.02 | 2.10 | 2.10 | 5.17% | 509,520 |
| Mar 27, 2026 | 1.98 | 2.00 | 1.97 | 1.99 | 1.99 | 0.61% | 115,906 |
| Mar 26, 2026 | 2.02 | 2.02 | 1.96 | 1.98 | 1.98 | 1.43% | 112,883 |
| Mar 25, 2026 | 2.05 | 2.05 | 1.94 | 1.95 | 1.95 | -4.31% | 421,598 |
| Mar 24, 2026 | 2.13 | 2.13 | 2.04 | 2.04 | 2.04 | -4.00% | 205,287 |
| Mar 23, 2026 | 2.15 | 2.26 | 2.04 | 2.13 | 2.13 | -0.23% | 566,591 |