Neovacs S.A. (EPA:ALNEV)
France · Delayed Price · Currency is EUR 0.7699
+0.0399 (5.47%)
Aug 3, 2026, 5:25 PM CET
Neovacs Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 0.71 | 0.76 | 0.70 | 0.73 | 0.73 | 2.80% | 10,132 |
| Jul 30, 2026 | 0.72 | 0.79 | 0.70 | 0.71 | 0.71 | -11.20% | 4,526 |
| Jul 29, 2026 | 0.78 | 0.80 | 0.72 | 0.80 | 0.80 | 2.58% | 7,960 |
| Jul 28, 2026 | 0.78 | 0.78 | 0.74 | 0.78 | 0.78 | 4.78% | 2,270 |
| Jul 27, 2026 | 0.74 | 0.80 | 0.74 | 0.74 | 0.74 | 0.27% | 4,140 |
| Jul 24, 2026 | 0.81 | 0.81 | 0.74 | 0.74 | 0.74 | -8.38% | 2,969 |
| Jul 23, 2026 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | 9.45% | 1,171 |
| Jul 22, 2026 | 0.73 | 0.78 | 0.70 | 0.74 | 0.74 | -5.13% | 8,655 |
| Jul 21, 2026 | 0.80 | 0.81 | 0.72 | 0.78 | 0.78 | -3.70% | 9,992 |
| Jul 20, 2026 | 0.90 | 0.91 | 0.81 | 0.81 | 0.81 | -10.00% | 10,263 |
| Jul 17, 2026 | 0.99 | 0.99 | 0.89 | 0.90 | 0.90 | -10.00% | 9,746 |
| Jul 16, 2026 | 1.00 | 1.02 | 0.90 | 1.00 | 1.00 | - | 8,516 |
| Jul 15, 2026 | 1.09 | 1.11 | 1.00 | 1.00 | 1.00 | -7.82% | 10,604 |
| Jul 14, 2026 | 1.04 | 1.14 | 1.01 | 1.09 | 1.08 | -4.00% | 8,844 |
| Jul 13, 2026 | 1.21 | 1.21 | 1.08 | 1.13 | 1.13 | -6.92% | 9,563 |
| Jul 10, 2026 | 1.13 | 1.24 | 1.09 | 1.21 | 1.21 | -9.38% | 8,935 |
| Jul 9, 2026 | 1.30 | 1.34 | 1.17 | 1.34 | 1.34 | 8.03% | 3,318 |
| Jul 8, 2026 | 1.27 | 1.31 | 1.15 | 1.24 | 1.24 | -2.29% | 8,257 |
| Jul 7, 2026 | 1.33 | 1.33 | 1.20 | 1.27 | 1.27 | -4.59% | 9,198 |
| Jul 6, 2026 | 1.38 | 1.38 | 1.24 | 1.33 | 1.33 | 3.91% | 9,706 |
| Jul 3, 2026 | 1.42 | 1.48 | 1.28 | 1.28 | 1.28 | -22.89% | 14,311 |
| Jul 2, 2026 | 1.44 | 1.68 | 1.44 | 1.66 | 1.66 | 26.72% | 7,626 |
| Jul 1, 2026 | 1.10 | 1.31 | 1.02 | 1.31 | 1.31 | 19.09% | 15,465 |
| Jun 30, 2026 | 1.22 | 1.24 | 1.10 | 1.10 | 1.10 | -24.66% | 7,876 |
| Jun 29, 2026 | 1.50 | 1.51 | 1.46 | 1.46 | 1.46 | -3.95% | 593 |
| Jun 26, 2026 | 1.68 | 1.68 | 1.52 | 1.52 | 1.52 | -19.58% | 2,300 |
| Jun 25, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | - | - |
| Jun 24, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | - | - |
| Jun 23, 2026 | 1.90 | 1.90 | 1.89 | 1.89 | 1.89 | -5.50% | 324 |
| Jun 22, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 1,659 |
| Jun 19, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 2,154 |
| Jun 18, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 597 |
| Jun 17, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 1,545 |
| Jun 16, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 2,368 |
| Jun 15, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 2,127 |
| Jun 12, 2026 | 2.00 | 4.00 | 2.00 | 2.00 | 2.00 | - | 2,953 |
| Jun 11, 2026 | 2.00 | 4.00 | 2.00 | 2.00 | 2.00 | - | 975 |
| Jun 10, 2026 | 2.00 | 4.00 | 2.00 | 2.00 | 2.00 | - | 1,018 |
| Jun 9, 2026 | 4.00 | 4.00 | 2.00 | 2.00 | 2.00 | - | 3,320 |
| Jun 8, 2026 | 2.00 | 4.00 | 2.00 | 2.00 | 2.00 | - | 1,601 |
| Jun 5, 2026 | 2.00 | 4.00 | 2.00 | 2.00 | 2.00 | - | 2,767 |
| Jun 4, 2026 | 2.00 | 4.00 | 2.00 | 2.00 | 2.00 | - | 688 |
| Jun 3, 2026 | 2.00 | 4.00 | 2.00 | 2.00 | 2.00 | -50.00% | 1,585 |
| Jun 2, 2026 | 2.00 | 4.00 | 2.00 | 4.00 | 4.00 | - | 669 |
| Jun 1, 2026 | 2.00 | 4.00 | 2.00 | 4.00 | 4.00 | 100.00% | 8,379 |
| May 29, 2026 | 2.00 | 4.00 | 2.00 | 2.00 | 2.00 | - | 2,289 |
| May 28, 2026 | 4.00 | 4.00 | 2.00 | 2.00 | 2.00 | - | 6,104 |
| May 27, 2026 | 2.00 | 4.00 | 2.00 | 2.00 | 2.00 | - | 1,476 |
| May 26, 2026 | 2.00 | 4.00 | 2.00 | 2.00 | 2.00 | - | 2,434 |
| May 25, 2026 | 4.00 | 4.00 | 2.00 | 2.00 | 2.00 | - | 3,828 |