Neovacs S.A. (EPA:ALNEV)
France · Delayed Price · Currency is EUR 1.180
-0.620 (-34.44%)
Jul 25, 2025, 5:35 PM CET
Neovacs Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2025 | 1.18 | 1.25 | 1.16 | 1.17 | 1.17 | -0.85% | 3,883 |
| Jul 25, 2025 | 1.25 | 1.36 | 1.18 | 1.18 | 1.18 | -5.60% | 20,574 |
| Jul 24, 2025 | 1.33 | 1.40 | 1.22 | 1.25 | 1.25 | -5.30% | 13,540 |
| Jul 23, 2025 | 1.45 | 1.52 | 1.32 | 1.32 | 1.32 | -13.16% | 13,457 |
| Jul 22, 2025 | 1.63 | 1.64 | 1.40 | 1.52 | 1.52 | -7.32% | 21,089 |
| Jul 21, 2025 | 1.48 | 1.90 | 1.48 | 1.64 | 1.64 | 10.81% | 32,676 |
| Jul 18, 2025 | 1.50 | 1.60 | 1.48 | 1.48 | 1.48 | -17.78% | 7,863 |
| Jul 17, 2025 | 2.00 | 2.00 | 1.60 | 1.80 | 1.80 | -10.00% | 13,769,991 |
| Jul 16, 2025 | 2.00 | 2.00 | 1.60 | 2.00 | 2.00 | - | 15,548,840 |
| Jul 15, 2025 | 2.20 | 2.20 | 1.80 | 2.00 | 2.00 | -9.09% | 11,188,357 |
| Jul 14, 2025 | 2.00 | 2.20 | 1.80 | 2.20 | 2.20 | 10.00% | 13,980,272 |
| Jul 11, 2025 | 2.00 | 2.00 | 1.80 | 2.00 | 2.00 | - | 13,404 |
| Jul 10, 2025 | 1.80 | 2.00 | 1.60 | 2.00 | 2.00 | - | 11,971 |
| Jul 9, 2025 | 2.00 | 2.00 | 1.80 | 2.00 | 2.00 | - | 21,586 |
| Jul 8, 2025 | 2.20 | 2.20 | 2.00 | 2.00 | 2.00 | -9.09% | 8,307 |
| Jul 7, 2025 | 2.40 | 2.40 | 2.00 | 2.20 | 2.20 | - | 20,704 |
| Jul 4, 2025 | 2.40 | 2.40 | 2.20 | 2.20 | 2.20 | -8.33% | 27,077 |
| Jul 3, 2025 | 2.60 | 2.60 | 2.20 | 2.40 | 2.40 | -7.69% | 3,873 |
| Jul 2, 2025 | 2.40 | 2.60 | 2.40 | 2.60 | 2.60 | 8.33% | 3,870 |
| Jul 1, 2025 | 2.60 | 2.60 | 2.40 | 2.40 | 2.40 | -7.69% | 10,686 |
| Jun 30, 2025 | 2.80 | 2.80 | 2.40 | 2.60 | 2.60 | -7.14% | 15,022 |
| Jun 27, 2025 | 2.80 | 3.00 | 2.60 | 2.80 | 2.80 | - | 15,984 |
| Jun 26, 2025 | 3.00 | 3.20 | 2.80 | 2.80 | 2.80 | -6.67% | 13,917 |
| Jun 25, 2025 | 3.00 | 3.40 | 2.80 | 3.00 | 3.00 | - | 39,303 |
| Jun 24, 2025 | 3.00 | 3.40 | 2.60 | 3.00 | 3.00 | 7.14% | 32,855 |
| Jun 23, 2025 | 2.40 | 3.00 | 2.40 | 2.80 | 2.80 | 16.67% | 30,793 |
| Jun 20, 2025 | 2.40 | 2.60 | 2.00 | 2.40 | 2.40 | - | 66,096 |
| Jun 19, 2025 | 3.00 | 3.20 | 2.20 | 2.40 | 2.40 | -29.41% | 42,200 |
| Jun 18, 2025 | 3.40 | 3.80 | 2.80 | 3.40 | 3.40 | 6.25% | 42,549 |
| Jun 17, 2025 | 3.00 | 4.20 | 2.80 | 3.20 | 3.20 | 14.29% | 97,360 |
| Jun 16, 2025 | 3.20 | 3.60 | 2.60 | 2.80 | 2.80 | -6.67% | 56,235 |
| Jun 13, 2025 | 2.00 | 3.80 | 1.80 | 3.00 | 3.00 | 50.00% | 59,052 |
| Jun 12, 2025 | 2.00 | 2.20 | 1.80 | 2.00 | 2.00 | -16.67% | 16,770 |
| Jun 11, 2025 | 2.40 | 2.40 | 2.00 | 2.40 | 2.40 | - | 8,555 |
| Jun 10, 2025 | 2.60 | 2.60 | 2.20 | 2.40 | 2.40 | -7.69% | 5,481 |
| Jun 9, 2025 | 2.80 | 2.80 | 2.40 | 2.60 | 2.60 | 8.33% | 10,230 |
| Jun 6, 2025 | 2.40 | 3.20 | 2.40 | 2.40 | 2.40 | -14.29% | 15,018 |
| Jun 5, 2025 | 3.00 | 3.00 | 2.40 | 2.80 | 2.80 | -6.67% | 7,920 |
| Jun 4, 2025 | 3.20 | 3.20 | 2.80 | 3.00 | 3.00 | - | 2,144 |
| Jun 3, 2025 | 3.00 | 3.20 | 2.80 | 3.00 | 3.00 | 900.00% | 3,648 |
| Jun 2, 2025 | 0.32 | 0.38 | 0.28 | 0.30 | 0.30 | -11.76% | 117,271 |
| May 30, 2025 | 0.34 | 0.34 | 0.30 | 0.34 | 0.34 | 6.25% | 25,620 |
| May 29, 2025 | 0.36 | 0.36 | 0.32 | 0.32 | 0.32 | -11.11% | 39,770 |
| May 28, 2025 | 0.38 | 0.38 | 0.32 | 0.36 | 0.36 | - | 168,060 |
| May 27, 2025 | 0.42 | 0.46 | 0.36 | 0.36 | 0.36 | -14.29% | 191,060 |
| May 26, 2025 | 0.50 | 0.50 | 0.40 | 0.42 | 0.42 | -16.00% | 114,820 |
| May 23, 2025 | 0.56 | 0.66 | 0.42 | 0.50 | 0.50 | 4.17% | 450,530 |
| May 22, 2025 | 0.44 | 0.54 | 0.42 | 0.48 | 0.48 | 4.35% | 58,840 |
| May 21, 2025 | 0.50 | 0.50 | 0.42 | 0.46 | 0.46 | -8.00% | 34,440 |
| May 20, 2025 | 0.50 | 0.50 | 0.42 | 0.50 | 0.50 | -3.85% | 39,160 |