NFL Biosciences SA (EPA:ALNFL)
France · Delayed Price · Currency is EUR 1.428
+0.058 (4.23%)
Aug 14, 2025, 5:35 PM CET
NFL Biosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 25, 2025 | 1.22 | 1.30 | 1.20 | 1.28 | 1.28 | 6.67% | 175,309 |
| Jul 24, 2025 | 1.20 | 1.21 | 1.16 | 1.20 | 1.20 | 1.69% | 36,170 |
| Jul 23, 2025 | 1.14 | 1.19 | 1.12 | 1.18 | 1.18 | 2.61% | 50,993 |
| Jul 22, 2025 | 1.17 | 1.28 | 1.14 | 1.15 | 1.15 | -0.86% | 170,997 |
| Jul 21, 2025 | 1.18 | 1.18 | 1.14 | 1.16 | 1.16 | -1.69% | 12,110 |
| Jul 18, 2025 | 1.15 | 1.20 | 1.14 | 1.18 | 1.18 | 3.51% | 57,060 |
| Jul 17, 2025 | 1.15 | 1.15 | 1.14 | 1.14 | 1.14 | -0.87% | 4,772 |
| Jul 16, 2025 | 1.15 | 1.15 | 1.12 | 1.15 | 1.15 | - | 8,591 |
| Jul 15, 2025 | 1.13 | 1.15 | 1.13 | 1.15 | 1.15 | 0.88% | 6,312 |
| Jul 14, 2025 | 1.13 | 1.15 | 1.08 | 1.14 | 1.14 | 0.88% | 20,262 |
| Jul 11, 2025 | 1.19 | 1.19 | 1.10 | 1.13 | 1.13 | -4.24% | 53,960 |
| Jul 10, 2025 | 1.17 | 1.19 | 1.15 | 1.18 | 1.18 | 0.85% | 19,542 |
| Jul 9, 2025 | 1.16 | 1.18 | 1.14 | 1.17 | 1.17 | 0.86% | 6,623 |
| Jul 8, 2025 | 1.12 | 1.18 | 1.12 | 1.16 | 1.16 | -0.85% | 15,077 |
| Jul 7, 2025 | 1.15 | 1.18 | 1.12 | 1.17 | 1.17 | 1.74% | 11,348 |
| Jul 4, 2025 | 1.20 | 1.20 | 1.11 | 1.15 | 1.15 | -3.36% | 42,918 |
| Jul 3, 2025 | 1.12 | 1.23 | 1.10 | 1.19 | 1.19 | 5.31% | 116,048 |
| Jul 2, 2025 | 1.05 | 1.13 | 1.05 | 1.13 | 1.13 | 6.60% | 26,205 |
| Jul 1, 2025 | 1.09 | 1.10 | 1.06 | 1.06 | 1.06 | -3.64% | 46,087 |
| Jun 30, 2025 | 1.09 | 1.12 | 1.09 | 1.10 | 1.10 | -0.90% | 33,786 |
| Jun 27, 2025 | 1.16 | 1.19 | 1.06 | 1.11 | 1.11 | -2.63% | 79,585 |
| Jun 26, 2025 | 1.12 | 1.15 | 1.11 | 1.14 | 1.14 | 2.70% | 13,356 |
| Jun 25, 2025 | 1.15 | 1.16 | 1.11 | 1.11 | 1.11 | -3.48% | 101,835 |
| Jun 24, 2025 | 1.16 | 1.19 | 1.14 | 1.15 | 1.15 | -0.86% | 10,387 |
| Jun 23, 2025 | 1.14 | 1.17 | 1.13 | 1.16 | 1.16 | 1.75% | 13,266 |
| Jun 20, 2025 | 1.17 | 1.18 | 1.13 | 1.14 | 1.14 | -1.72% | 44,988 |
| Jun 19, 2025 | 1.16 | 1.18 | 1.16 | 1.16 | 1.16 | 0.87% | 5,949 |
| Jun 18, 2025 | 1.18 | 1.19 | 1.15 | 1.15 | 1.15 | -2.54% | 12,352 |
| Jun 17, 2025 | 1.16 | 1.20 | 1.14 | 1.18 | 1.18 | 0.85% | 31,508 |
| Jun 16, 2025 | 1.15 | 1.20 | 1.10 | 1.17 | 1.17 | 0.86% | 90,982 |
| Jun 13, 2025 | 1.14 | 1.17 | 1.13 | 1.16 | 1.16 | - | 20,594 |
| Jun 12, 2025 | 1.16 | 1.16 | 1.13 | 1.16 | 1.16 | 2.65% | 13,968 |
| Jun 11, 2025 | 1.15 | 1.19 | 1.12 | 1.13 | 1.13 | -2.59% | 70,168 |
| Jun 10, 2025 | 1.16 | 1.17 | 1.13 | 1.16 | 1.16 | -0.85% | 33,455 |
| Jun 9, 2025 | 1.17 | 1.17 | 1.14 | 1.17 | 1.17 | - | 20,626 |
| Jun 6, 2025 | 1.17 | 1.18 | 1.15 | 1.17 | 1.17 | - | 23,019 |
| Jun 5, 2025 | 1.18 | 1.20 | 1.15 | 1.17 | 1.17 | - | 49,048 |