Nicox S.A. (EPA:ALCOX)
France · Delayed Price · Currency is EUR 0.3465
+0.0010 (0.29%)
Oct 20, 2025, 1:33 PM CET
Nicox Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 0.35 | 0.35 | 0.34 | 0.35 | 0.35 | -2.40% | 270,223 |
| Oct 16, 2025 | 0.35 | 0.37 | 0.35 | 0.35 | 0.35 | - | 195,950 |
| Oct 15, 2025 | 0.34 | 0.36 | 0.34 | 0.35 | 0.35 | 4.12% | 305,197 |
| Oct 14, 2025 | 0.36 | 0.36 | 0.34 | 0.34 | 0.34 | -3.55% | 513,324 |
| Oct 13, 2025 | 0.36 | 0.37 | 0.35 | 0.35 | 0.35 | -1.54% | 306,946 |
| Oct 10, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -0.28% | 282,361 |
| Oct 9, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 1.27% | 306,968 |
| Oct 8, 2025 | 0.37 | 0.37 | 0.35 | 0.35 | 0.35 | -1.53% | 674,609 |
| Oct 7, 2025 | 0.36 | 0.37 | 0.36 | 0.36 | 0.36 | -2.70% | 676,124 |
| Oct 6, 2025 | 0.37 | 0.37 | 0.35 | 0.37 | 0.37 | - | 992,663 |
| Oct 3, 2025 | 0.36 | 0.38 | 0.36 | 0.37 | 0.37 | 2.49% | 684,041 |
| Oct 2, 2025 | 0.39 | 0.40 | 0.36 | 0.36 | 0.36 | -4.24% | 1,784,785 |
| Oct 1, 2025 | 0.36 | 0.38 | 0.36 | 0.38 | 0.38 | 4.87% | 517,203 |
| Sep 30, 2025 | 0.37 | 0.37 | 0.35 | 0.36 | 0.36 | -0.42% | 276,537 |
| Sep 29, 2025 | 0.37 | 0.37 | 0.36 | 0.36 | 0.36 | -1.10% | 308,674 |
| Sep 26, 2025 | 0.37 | 0.38 | 0.36 | 0.37 | 0.37 | -0.95% | 392,430 |
| Sep 25, 2025 | 0.38 | 0.38 | 0.37 | 0.37 | 0.37 | -2.77% | 273,510 |
| Sep 24, 2025 | 0.37 | 0.39 | 0.34 | 0.38 | 0.38 | 4.99% | 1,219,076 |
| Sep 23, 2025 | 0.38 | 0.38 | 0.36 | 0.36 | 0.36 | -3.60% | 230,058 |
| Sep 22, 2025 | 0.38 | 0.38 | 0.37 | 0.37 | 0.37 | -1.71% | 478,375 |
| Sep 19, 2025 | 0.37 | 0.39 | 0.37 | 0.38 | 0.38 | 4.10% | 555,467 |
| Sep 18, 2025 | 0.36 | 0.38 | 0.36 | 0.37 | 0.37 | 1.10% | 228,460 |
| Sep 17, 2025 | 0.36 | 0.37 | 0.36 | 0.36 | 0.36 | 0.28% | 192,277 |
| Sep 16, 2025 | 0.37 | 0.37 | 0.36 | 0.36 | 0.36 | -1.10% | 369,808 |
| Sep 15, 2025 | 0.39 | 0.40 | 0.36 | 0.37 | 0.37 | -2.54% | 964,842 |
| Sep 12, 2025 | 0.38 | 0.38 | 0.37 | 0.37 | 0.37 | 0.40% | 501,130 |
| Sep 11, 2025 | 0.38 | 0.39 | 0.37 | 0.37 | 0.37 | 0.54% | 1,253,172 |
| Sep 10, 2025 | 0.35 | 0.38 | 0.34 | 0.37 | 0.37 | 6.00% | 1,005,941 |
| Sep 9, 2025 | 0.34 | 0.36 | 0.33 | 0.35 | 0.35 | 4.48% | 564,142 |
| Sep 8, 2025 | 0.36 | 0.37 | 0.33 | 0.34 | 0.34 | -6.69% | 1,330,970 |
| 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 |