Crossject Société Anonyme (EPA:ALCJ)
France · Delayed Price · Currency is EUR 1.582
+0.082 (5.47%)
Aug 3, 2026, 12:39 PM CET
Crossject Société Anonyme Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 1.52 | 1.60 | 1.52 | 1.58 | - | 5.33% | 69,406 |
| 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 |
| Jul 24, 2026 | 1.54 | 1.57 | 1.50 | 1.50 | 1.50 | -2.21% | 314,114 |
| Jul 23, 2026 | 1.56 | 1.56 | 1.50 | 1.54 | 1.54 | -0.39% | 70,654 |
| Jul 22, 2026 | 1.64 | 1.64 | 1.54 | 1.54 | 1.54 | -2.03% | 151,130 |
| Jul 21, 2026 | 1.58 | 1.65 | 1.54 | 1.58 | 1.58 | -0.38% | 298,495 |
| Jul 20, 2026 | 1.62 | 1.63 | 1.58 | 1.58 | 1.58 | -2.94% | 103,587 |
| Jul 17, 2026 | 1.67 | 1.67 | 1.60 | 1.63 | 1.63 | -1.69% | 96,320 |
| Jul 16, 2026 | 1.67 | 1.67 | 1.61 | 1.66 | 1.66 | 2.73% | 58,190 |
| Jul 15, 2026 | 1.63 | 1.64 | 1.59 | 1.61 | 1.61 | -0.62% | 98,443 |
| Jul 14, 2026 | 1.67 | 1.67 | 1.62 | 1.62 | 1.62 | -3.68% | 137,431 |
| Jul 13, 2026 | 1.74 | 1.74 | 1.68 | 1.69 | 1.69 | -2.20% | 79,990 |
| Jul 10, 2026 | 1.67 | 1.75 | 1.64 | 1.72 | 1.72 | 4.48% | 242,102 |
| Jul 9, 2026 | 1.65 | 1.67 | 1.63 | 1.65 | 1.65 | 0.98% | 67,644 |
| Jul 8, 2026 | 1.67 | 1.67 | 1.63 | 1.63 | 1.63 | -1.92% | 129,686 |
| Jul 7, 2026 | 1.71 | 1.77 | 1.56 | 1.67 | 1.67 | -4.25% | 606,861 |
| Jul 6, 2026 | 1.78 | 1.80 | 1.70 | 1.74 | 1.74 | -3.33% | 210,355 |
| Jul 3, 2026 | 1.80 | 1.82 | 1.78 | 1.80 | 1.80 | 0.67% | 108,931 |
| Jul 2, 2026 | 1.80 | 1.82 | 1.78 | 1.79 | 1.79 | -0.45% | 88,832 |
| Jul 1, 2026 | 1.79 | 1.80 | 1.76 | 1.80 | 1.80 | 0.67% | 203,636 |
| Jun 30, 2026 | 1.84 | 1.84 | 1.78 | 1.78 | 1.78 | -3.25% | 272,088 |
| Jun 29, 2026 | 1.85 | 1.87 | 1.84 | 1.84 | 1.84 | 0.66% | 98,488 |
| Jun 26, 2026 | 1.83 | 1.85 | 1.82 | 1.83 | 1.83 | -0.54% | 184,286 |
| Jun 25, 2026 | 1.88 | 1.88 | 1.84 | 1.84 | 1.84 | -0.97% | 131,321 |
| Jun 24, 2026 | 1.90 | 1.90 | 1.86 | 1.86 | 1.86 | -1.06% | 106,013 |
| Jun 23, 2026 | 1.88 | 1.92 | 1.88 | 1.88 | 1.88 | 0.21% | 156,468 |
| Jun 22, 2026 | 1.91 | 1.92 | 1.87 | 1.88 | 1.88 | -0.53% | 241,512 |
| Jun 19, 2026 | 1.92 | 1.92 | 1.88 | 1.89 | 1.89 | -0.74% | 88,928 |
| Jun 18, 2026 | 1.91 | 1.94 | 1.88 | 1.90 | 1.90 | 0.21% | 132,375 |
| Jun 17, 2026 | 1.89 | 1.91 | 1.88 | 1.90 | 1.90 | -0.11% | 202,057 |
| Jun 16, 2026 | 1.96 | 1.96 | 1.90 | 1.90 | 1.90 | -1.45% | 91,319 |
| Jun 15, 2026 | 2.03 | 2.03 | 1.90 | 1.93 | 1.93 | -0.31% | 244,074 |
| Jun 12, 2026 | 1.93 | 2.03 | 1.89 | 1.93 | 1.93 | 2.88% | 443,791 |
| Jun 11, 2026 | 1.86 | 1.89 | 1.83 | 1.88 | 1.88 | 1.29% | 284,519 |
| Jun 10, 2026 | 1.89 | 1.92 | 1.85 | 1.85 | 1.85 | -1.90% | 279,291 |
| Jun 9, 2026 | 1.96 | 1.96 | 1.88 | 1.89 | 1.89 | -1.05% | 204,600 |
| Jun 8, 2026 | 1.91 | 1.94 | 1.89 | 1.91 | 1.91 | -0.93% | 285,208 |
| Jun 5, 2026 | 1.99 | 2.02 | 1.92 | 1.93 | 1.93 | -3.21% | 248,945 |
| Jun 4, 2026 | 1.98 | 1.99 | 1.90 | 1.99 | 1.99 | 1.01% | 646,914 |
| 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 |