Micropole S.A. (EPA:ALMIC)
France · Delayed Price · Currency is EUR 3.120
+0.010 (0.32%)
Inactive · Last trade price on Oct 15, 2024
Exscientia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 1, 2024 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | - | - |
| Oct 31, 2024 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | - | - |
| Oct 30, 2024 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | - | - |
| Oct 29, 2024 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | - | - |
| Oct 28, 2024 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | - | - |
| Oct 25, 2024 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | - | - |
| Oct 24, 2024 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | - | - |
| Oct 23, 2024 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | - | - |
| Oct 22, 2024 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | - | - |
| Oct 21, 2024 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | - | - |
| Oct 18, 2024 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | - | - |
| Oct 17, 2024 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | - | - |
| Oct 16, 2024 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | - | - |
| Oct 15, 2024 | 3.11 | 3.12 | 3.11 | 3.12 | 3.12 | 0.32% | 1,117 |
| Oct 14, 2024 | 3.12 | 3.12 | 3.10 | 3.11 | 3.11 | - | 9,675 |
| Oct 11, 2024 | 3.11 | 3.11 | 3.10 | 3.11 | 3.11 | 0.32% | 5,056 |
| Oct 10, 2024 | 3.10 | 3.11 | 3.10 | 3.10 | 3.10 | - | 1,002 |
| Oct 9, 2024 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | 9,094 |
| Oct 8, 2024 | 3.11 | 3.11 | 3.10 | 3.10 | 3.10 | - | 930 |
| Oct 7, 2024 | 3.11 | 3.11 | 3.10 | 3.10 | 3.10 | -0.32% | 3,779 |
| Oct 4, 2024 | 3.10 | 3.11 | 3.10 | 3.11 | 3.11 | 0.32% | 227,046 |
| Oct 3, 2024 | 3.09 | 3.10 | 3.09 | 3.10 | 3.10 | - | 154,405 |
| Oct 2, 2024 | 3.10 | 3.11 | 3.10 | 3.10 | 3.10 | - | 21,006 |
| Oct 1, 2024 | 3.10 | 3.11 | 3.10 | 3.10 | 3.10 | - | 53,135 |
| Sep 30, 2024 | 3.10 | 3.11 | 3.10 | 3.10 | 3.10 | - | 3,697 |
| Sep 27, 2024 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | 10,449 |
| Sep 26, 2024 | 3.10 | 3.10 | 3.09 | 3.10 | 3.10 | - | 40,350 |
| Sep 25, 2024 | 3.10 | 3.10 | 3.09 | 3.10 | 3.10 | 0.32% | 5,804 |
| Sep 24, 2024 | 3.10 | 3.10 | 3.09 | 3.09 | 3.09 | -0.32% | 19,214 |
| Sep 23, 2024 | 3.09 | 3.10 | 3.09 | 3.10 | 3.10 | 0.32% | 103,717 |
| Sep 20, 2024 | 3.09 | 3.10 | 3.09 | 3.09 | 3.09 | - | 14,233 |
| Sep 19, 2024 | 3.10 | 3.10 | 3.09 | 3.09 | 3.09 | - | 20,974 |
| Sep 18, 2024 | 3.10 | 3.10 | 3.09 | 3.09 | 3.09 | - | 58,239 |
| Sep 17, 2024 | 3.09 | 3.10 | 3.09 | 3.09 | 3.09 | - | 74,159 |
| Sep 16, 2024 | 3.09 | 3.10 | 3.09 | 3.09 | 3.09 | - | 190,612 |
| Sep 13, 2024 | 3.10 | 3.10 | 3.09 | 3.09 | 3.09 | - | 71,689 |
| Sep 12, 2024 | 3.09 | 3.10 | 3.09 | 3.09 | 3.09 | - | 54,006 |
| Sep 11, 2024 | 3.09 | 3.10 | 3.09 | 3.09 | 3.09 | -0.32% | 22,570 |
| Sep 10, 2024 | 3.08 | 3.10 | 3.08 | 3.10 | 3.10 | 0.65% | 26,724 |
| Sep 9, 2024 | 3.08 | 3.09 | 3.08 | 3.08 | 3.08 | - | 87,289 |
| Sep 6, 2024 | 3.09 | 3.09 | 3.08 | 3.08 | 3.08 | - | 187,992 |
| Sep 5, 2024 | 3.08 | 3.09 | 3.08 | 3.08 | 3.08 | - | 8,265 |
| Sep 4, 2024 | 3.08 | 3.09 | 3.08 | 3.08 | 3.08 | - | 152,655 |
| Sep 3, 2024 | 3.09 | 3.09 | 3.08 | 3.08 | 3.08 | - | 46,594 |
| Sep 2, 2024 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | - | 150,947 |
| Aug 30, 2024 | 3.08 | 3.09 | 3.08 | 3.08 | 3.08 | - | 14,334 |
| Aug 29, 2024 | 3.09 | 3.09 | 3.08 | 3.08 | 3.08 | - | 9,508 |
| Aug 28, 2024 | 3.09 | 3.09 | 3.08 | 3.08 | 3.08 | - | 6,582 |
| Aug 27, 2024 | 3.06 | 3.09 | 3.06 | 3.08 | 3.08 | 0.98% | 81,677 |
| Aug 26, 2024 | 3.05 | 3.06 | 3.05 | 3.05 | 3.05 | - | 9,951 |