Nicox S.A. (EPA:ALCOX)
France · Delayed Price · Currency is EUR 0.3590
+0.0360 (11.15%)
Sep 5, 2025, 5:35 PM CET
Nicox Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 0.33 | 0.38 | 0.33 | 0.36 | 0.36 | 11.15% | 2,377,511 |
| Sep 4, 2025 | 0.36 | 0.39 | 0.32 | 0.32 | 0.32 | 2.22% | 5,001,531 |
| Sep 3, 2025 | 0.34 | 0.34 | 0.31 | 0.32 | 0.32 | -3.36% | 990,849 |
| Sep 2, 2025 | 0.34 | 0.35 | 0.33 | 0.33 | 0.33 | -4.53% | 492,986 |
| Sep 1, 2025 | 0.35 | 0.36 | 0.33 | 0.34 | 0.34 | -4.60% | 945,748 |
| Aug 29, 2025 | 0.37 | 0.37 | 0.35 | 0.36 | 0.36 | -3.10% | 670,368 |
| Aug 28, 2025 | 0.36 | 0.37 | 0.36 | 0.37 | 0.37 | 0.82% | 414,584 |
| Aug 27, 2025 | 0.36 | 0.38 | 0.36 | 0.37 | 0.37 | 1.80% | 418,057 |
| Aug 26, 2025 | 0.37 | 0.37 | 0.35 | 0.36 | 0.36 | -3.73% | 762,477 |
| Aug 25, 2025 | 0.37 | 0.40 | 0.35 | 0.38 | 0.38 | 2.18% | 1,763,878 |
| Aug 22, 2025 | 0.39 | 0.39 | 0.35 | 0.37 | 0.37 | -8.25% | 4,335,805 |
| Aug 21, 2025 | 0.56 | 0.58 | 0.40 | 0.40 | 0.40 | -7.83% | 8,629,259 |
| Aug 20, 2025 | 0.48 | 0.48 | 0.43 | 0.43 | 0.43 | -4.82% | 865,071 |
| Aug 19, 2025 | 0.48 | 0.50 | 0.46 | 0.46 | 0.46 | -5.00% | 724,973 |
| Aug 18, 2025 | 0.50 | 0.51 | 0.48 | 0.48 | 0.48 | -1.03% | 488,907 |
| Aug 15, 2025 | 0.48 | 0.53 | 0.48 | 0.49 | 0.49 | -1.02% | 665,749 |
| Aug 14, 2025 | 0.52 | 0.53 | 0.48 | 0.49 | 0.49 | -7.20% | 1,209,633 |
| Aug 13, 2025 | 0.55 | 0.57 | 0.53 | 0.53 | 0.53 | -0.38% | 1,046,868 |
| Aug 12, 2025 | 0.55 | 0.58 | 0.52 | 0.53 | 0.53 | -3.64% | 861,096 |
| Aug 11, 2025 | 0.54 | 0.59 | 0.52 | 0.55 | 0.55 | 3.97% | 1,787,426 |
| Aug 8, 2025 | 0.63 | 0.64 | 0.51 | 0.53 | 0.53 | -15.22% | 4,678,718 |
| Aug 7, 2025 | 0.56 | 0.65 | 0.53 | 0.62 | 0.62 | 19.54% | 4,564,039 |
| Aug 6, 2025 | 0.45 | 0.57 | 0.45 | 0.52 | 0.52 | 13.48% | 4,057,377 |
| Aug 5, 2025 | 0.45 | 0.47 | 0.42 | 0.46 | 0.46 | 21.05% | 4,063,844 |
| Aug 4, 2025 | 0.34 | 0.42 | 0.34 | 0.38 | 0.38 | 15.85% | 2,623,455 |
| Aug 1, 2025 | 0.37 | 0.37 | 0.32 | 0.33 | 0.33 | -6.29% | 944,046 |
| Jul 31, 2025 | 0.37 | 0.38 | 0.35 | 0.35 | 0.35 | -1.96% | 574,807 |
| Jul 30, 2025 | 0.38 | 0.39 | 0.35 | 0.36 | 0.36 | -4.67% | 1,062,871 |
| Jul 29, 2025 | 0.38 | 0.44 | 0.37 | 0.37 | 0.37 | 0.40% | 3,113,196 |
| Jul 28, 2025 | 0.35 | 0.38 | 0.35 | 0.37 | 0.37 | 9.06% | 1,618,278 |
| Jul 25, 2025 | 0.32 | 0.35 | 0.31 | 0.34 | 0.34 | 3.48% | 1,592,051 |
| Jul 24, 2025 | 0.33 | 0.34 | 0.32 | 0.33 | 0.33 | 1.23% | 682,294 |
| Jul 23, 2025 | 0.31 | 0.34 | 0.31 | 0.33 | 0.33 | 6.70% | 965,002 |
| Jul 22, 2025 | 0.31 | 0.32 | 0.30 | 0.31 | 0.31 | -4.08% | 660,296 |
| Jul 21, 2025 | 0.30 | 0.34 | 0.29 | 0.32 | 0.32 | 9.43% | 1,253,405 |
| Jul 18, 2025 | 0.29 | 0.30 | 0.28 | 0.29 | 0.29 | -3.48% | 1,383,590 |
| Jul 17, 2025 | 0.30 | 0.36 | 0.30 | 0.30 | 0.30 | 33.63% | 6,350,716 |
| Jul 16, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -1.74% | 28,274 |
| Jul 15, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 1.55% | 43,088 |
| Jul 14, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.66% | 14,713 |
| Jul 11, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 1.11% | 55,301 |
| Jul 10, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.22% | 23,984 |
| Jul 9, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | 1.12% | 127,946 |
| Jul 8, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | - | 222,801 |
| Jul 7, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | 0.68% | 68,043 |
| Jul 4, 2025 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | -1.55% | 82,028 |
| Jul 3, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | 0.22% | 144,753 |
| Jul 2, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -3.43% | 159,208 |
| Jul 1, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | 0.43% | 97,506 |
| Jun 30, 2025 | 0.23 | 0.24 | 0.22 | 0.23 | 0.23 | 4.50% | 258,776 |