Neovacs S.A. (EPA:ALNEV)
France · Delayed Price · Currency is EUR 0.3999
-1.4001 (-77.78%)
Sep 12, 2025, 5:17 PM CET
Neovacs Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 0.27 | 0.29 | 0.24 | 0.25 | 0.25 | -7.44% | 68,180 |
| Sep 18, 2025 | 0.30 | 0.31 | 0.27 | 0.27 | 0.27 | -3.57% | 22,590 |
| Sep 17, 2025 | 0.32 | 0.32 | 0.27 | 0.28 | 0.28 | -12.50% | 26,815 |
| Sep 16, 2025 | 0.35 | 0.35 | 0.30 | 0.32 | 0.32 | -3.03% | 17,632 |
| Sep 15, 2025 | 0.38 | 0.40 | 0.33 | 0.33 | 0.33 | -17.48% | 69,412 |
| Sep 12, 2025 | 0.39 | 0.40 | 0.38 | 0.40 | 0.40 | 2.54% | 25,828 |
| Sep 11, 2025 | 0.41 | 0.41 | 0.37 | 0.39 | 0.39 | -9.30% | 59,571 |
| Sep 10, 2025 | 0.47 | 0.47 | 0.43 | 0.43 | 0.43 | -8.51% | 45,932 |
| Sep 9, 2025 | 0.50 | 0.50 | 0.45 | 0.47 | 0.47 | 1.95% | 38,359 |
| Sep 8, 2025 | 0.58 | 0.59 | 0.46 | 0.46 | 0.46 | -20.24% | 22,993 |
| Sep 5, 2025 | 0.56 | 0.61 | 0.53 | 0.58 | 0.58 | 11.09% | 3,674 |
| Sep 4, 2025 | 0.56 | 0.56 | 0.52 | 0.52 | 0.52 | -11.81% | 21,870 |
| Sep 3, 2025 | 0.60 | 0.64 | 0.56 | 0.59 | 0.59 | 0.68% | 14,175 |
| Sep 2, 2025 | 0.67 | 0.67 | 0.59 | 0.59 | 0.59 | -11.20% | 12,905 |
| Sep 1, 2025 | 0.60 | 0.68 | 0.60 | 0.66 | 0.66 | 9.98% | 21,028 |
| Aug 29, 2025 | 0.63 | 0.63 | 0.60 | 0.60 | 0.60 | -3.23% | 17,451 |
| Aug 28, 2025 | 0.66 | 0.69 | 0.61 | 0.62 | 0.62 | -10.12% | 23,025 |
| Aug 27, 2025 | 0.72 | 0.75 | 0.65 | 0.69 | 0.69 | -4.19% | 30,325 |
| Aug 26, 2025 | 0.76 | 0.78 | 0.71 | 0.72 | 0.72 | -8.86% | 5,641 |
| Aug 25, 2025 | 0.75 | 0.79 | 0.71 | 0.79 | 0.79 | 5.33% | 18,698 |
| Aug 22, 2025 | 0.81 | 0.81 | 0.73 | 0.75 | 0.75 | -5.04% | 7,841 |
| Aug 21, 2025 | 0.81 | 0.85 | 0.73 | 0.79 | 0.79 | 5.28% | 15,326 |
| Aug 20, 2025 | 0.75 | 0.82 | 0.74 | 0.75 | 0.75 | 0.03% | 11,275 |
| Aug 19, 2025 | 0.83 | 0.83 | 0.75 | 0.75 | 0.75 | -5.09% | 6,503 |
| Aug 18, 2025 | 0.83 | 0.89 | 0.76 | 0.79 | 0.79 | -8.12% | 18,637 |
| Aug 15, 2025 | 0.87 | 0.95 | 0.83 | 0.86 | 0.86 | -0.58% | 6,700 |
| Aug 14, 2025 | 0.93 | 0.99 | 0.87 | 0.87 | 0.87 | 4.42% | 12,291 |
| Aug 13, 2025 | 0.78 | 0.93 | 0.78 | 0.83 | 0.83 | 18.01% | 50,066 |
| Aug 12, 2025 | 0.73 | 0.79 | 0.70 | 0.70 | 0.70 | -1.13% | 17,997 |
| Aug 11, 2025 | 0.78 | 0.85 | 0.71 | 0.71 | 0.71 | -8.99% | 13,652 |
| Aug 8, 2025 | 0.85 | 0.86 | 0.78 | 0.78 | 0.78 | -8.22% | 28,459 |
| Aug 7, 2025 | 0.90 | 0.90 | 0.85 | 0.85 | 0.85 | -5.35% | 4,086 |
| Aug 6, 2025 | 0.87 | 0.92 | 0.85 | 0.90 | 0.90 | -2.39% | 10,002 |
| Aug 5, 2025 | 1.05 | 1.05 | 0.86 | 0.92 | 0.92 | -12.38% | 35,572 |
| Aug 4, 2025 | 1.05 | 1.05 | 0.95 | 1.05 | 1.05 | 6.06% | 2,538 |
| Aug 1, 2025 | 0.99 | 1.10 | 0.92 | 0.99 | 0.99 | 8.32% | 49,248 |
| Jul 31, 2025 | 1.00 | 1.10 | 0.90 | 0.91 | 0.91 | -11.26% | 50,048 |
| Jul 30, 2025 | 1.06 | 1.45 | 1.03 | 1.03 | 1.03 | 3.00% | 82,464 |
| Jul 29, 2025 | 1.16 | 1.16 | 0.95 | 1.00 | 1.00 | -14.53% | 33,732 |
| 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 |