NFL Biosciences SA (EPA:ALNFL)
France · Delayed Price · Currency is EUR 1.296
-0.016 (-1.22%)
Oct 6, 2025, 5:24 PM CET
NFL Biosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 1.27 | 1.31 | 1.27 | 1.31 | 1.31 | 3.97% | 21,996 |
| Oct 2, 2025 | 1.26 | 1.31 | 1.26 | 1.26 | 1.26 | -3.82% | 40,230 |
| Oct 1, 2025 | 1.30 | 1.31 | 1.25 | 1.31 | 1.31 | 0.77% | 28,258 |
| Sep 30, 2025 | 1.26 | 1.32 | 1.26 | 1.30 | 1.30 | 3.17% | 77,997 |
| Sep 29, 2025 | 1.34 | 1.35 | 1.23 | 1.26 | 1.26 | -6.67% | 32,440 |
| Sep 26, 2025 | 1.35 | 1.35 | 1.30 | 1.35 | 1.35 | 3.85% | 6,209 |
| Sep 25, 2025 | 1.36 | 1.36 | 1.28 | 1.30 | 1.30 | -4.41% | 28,100 |
| Sep 24, 2025 | 1.33 | 1.36 | 1.31 | 1.36 | 1.36 | 2.26% | 7,391 |
| Sep 23, 2025 | 1.38 | 1.38 | 1.33 | 1.33 | 1.33 | -2.92% | 28,232 |
| Sep 22, 2025 | 1.34 | 1.40 | 1.31 | 1.37 | 1.37 | 2.24% | 19,823 |
| Sep 19, 2025 | 1.31 | 1.34 | 1.31 | 1.34 | 1.34 | 1.52% | 9,006 |
| Sep 18, 2025 | 1.30 | 1.32 | 1.28 | 1.32 | 1.32 | -0.75% | 30,157 |
| Sep 17, 2025 | 1.34 | 1.34 | 1.30 | 1.33 | 1.33 | 0.76% | 16,488 |
| Sep 16, 2025 | 1.35 | 1.35 | 1.31 | 1.32 | 1.32 | -1.49% | 14,310 |
| Sep 15, 2025 | 1.36 | 1.38 | 1.32 | 1.34 | 1.34 | -1.47% | 20,575 |
| Sep 12, 2025 | 1.31 | 1.37 | 1.31 | 1.36 | 1.36 | 3.82% | 24,354 |
| Sep 11, 2025 | 1.28 | 1.32 | 1.26 | 1.31 | 1.31 | 2.34% | 20,405 |
| Sep 10, 2025 | 1.28 | 1.32 | 1.25 | 1.28 | 1.28 | - | 15,048 |
| Sep 9, 2025 | 1.24 | 1.28 | 1.24 | 1.28 | 1.28 | 0.79% | 27,909 |
| Sep 8, 2025 | 1.36 | 1.38 | 1.22 | 1.27 | 1.27 | -6.62% | 104,740 |
| Sep 5, 2025 | 1.35 | 1.38 | 1.31 | 1.36 | 1.36 | 0.74% | 53,791 |
| Sep 4, 2025 | 1.37 | 1.39 | 1.30 | 1.35 | 1.35 | -2.17% | 43,026 |
| Sep 3, 2025 | 1.44 | 1.45 | 1.36 | 1.38 | 1.38 | -4.17% | 93,959 |
| Sep 2, 2025 | 1.60 | 1.66 | 1.44 | 1.44 | 1.44 | 1.41% | 251,740 |
| Sep 1, 2025 | 1.42 | 1.48 | 1.42 | 1.42 | 1.42 | -1.39% | 10,165 |
| Aug 29, 2025 | 1.47 | 1.48 | 1.40 | 1.44 | 1.44 | -2.04% | 24,503 |
| Aug 28, 2025 | 1.51 | 1.52 | 1.44 | 1.47 | 1.47 | -0.68% | 17,616 |
| Aug 27, 2025 | 1.60 | 1.60 | 1.45 | 1.48 | 1.48 | 0.68% | 86,554 |
| Aug 26, 2025 | 1.46 | 1.47 | 1.40 | 1.47 | 1.47 | -1.34% | 59,863 |
| Aug 25, 2025 | 1.55 | 1.56 | 1.46 | 1.49 | 1.49 | -5.70% | 95,778 |
| Aug 22, 2025 | 1.53 | 1.61 | 1.52 | 1.58 | 1.58 | 1.94% | 44,528 |
| Aug 21, 2025 | 1.64 | 1.64 | 1.52 | 1.55 | 1.55 | 2.65% | 63,008 |
| Aug 20, 2025 | 1.64 | 1.71 | 1.48 | 1.51 | 1.51 | -10.12% | 93,314 |
| Aug 19, 2025 | 1.56 | 1.69 | 1.56 | 1.68 | 1.68 | 9.09% | 174,038 |
| Aug 18, 2025 | 1.49 | 1.58 | 1.46 | 1.54 | 1.54 | 6.94% | 120,529 |
| Aug 15, 2025 | 1.42 | 1.48 | 1.40 | 1.44 | 1.44 | 0.70% | 26,960 |
| Aug 14, 2025 | 1.40 | 1.47 | 1.36 | 1.43 | 1.43 | 4.38% | 68,294 |
| Aug 13, 2025 | 1.38 | 1.48 | 1.35 | 1.37 | 1.37 | -0.72% | 103,113 |
| Aug 12, 2025 | 1.34 | 1.41 | 1.32 | 1.38 | 1.38 | 2.99% | 37,539 |
| Aug 11, 2025 | 1.32 | 1.34 | 1.30 | 1.34 | 1.34 | 0.75% | 9,679 |
| Aug 8, 2025 | 1.28 | 1.34 | 1.28 | 1.33 | 1.33 | 2.31% | 17,350 |
| Aug 7, 2025 | 1.32 | 1.36 | 1.28 | 1.30 | 1.30 | -0.76% | 42,195 |
| Aug 6, 2025 | 1.32 | 1.36 | 1.30 | 1.31 | 1.31 | -2.96% | 21,949 |
| Aug 5, 2025 | 1.36 | 1.36 | 1.31 | 1.35 | 1.35 | - | 19,189 |
| Aug 4, 2025 | 1.30 | 1.38 | 1.27 | 1.35 | 1.35 | 5.47% | 41,870 |
| Aug 1, 2025 | 1.31 | 1.35 | 1.22 | 1.28 | 1.28 | -2.29% | 51,347 |
| Jul 31, 2025 | 1.38 | 1.39 | 1.31 | 1.31 | 1.31 | -2.96% | 39,596 |
| Jul 30, 2025 | 1.44 | 1.48 | 1.33 | 1.35 | 1.35 | -4.26% | 84,472 |
| Jul 29, 2025 | 1.38 | 1.44 | 1.33 | 1.41 | 1.41 | 2.17% | 133,990 |
| Jul 28, 2025 | 1.40 | 1.48 | 1.33 | 1.38 | 1.38 | 7.81% | 304,527 |