NFL Biosciences SA (EPA:ALNFL)
France · Delayed Price · Currency is EUR 1.060
-0.018 (-1.67%)
Apr 2, 2026, 5:35 PM CET
NFL Biosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 1.08 | 1.08 | 1.03 | 1.06 | 1.06 | -1.67% | 8,869 |
| Apr 1, 2026 | 1.03 | 1.08 | 1.03 | 1.08 | 1.08 | 1.89% | 31,834 |
| Mar 31, 2026 | 1.06 | 1.08 | 1.02 | 1.06 | 1.06 | 0.19% | 15,023 |
| Mar 30, 2026 | 1.09 | 1.09 | 1.03 | 1.06 | 1.06 | -3.47% | 24,447 |
| Mar 27, 2026 | 1.14 | 1.14 | 1.06 | 1.09 | 1.09 | -3.19% | 29,520 |
| Mar 26, 2026 | 1.08 | 1.15 | 1.03 | 1.13 | 1.13 | 4.63% | 86,931 |
| Mar 25, 2026 | 1.06 | 1.09 | 1.04 | 1.08 | 1.08 | 1.89% | 19,188 |
| Mar 24, 2026 | 1.05 | 1.07 | 1.03 | 1.06 | 1.06 | 0.76% | 1,597 |
| Mar 23, 2026 | 1.00 | 1.08 | 0.99 | 1.05 | 1.05 | -0.38% | 47,596 |
| Mar 20, 2026 | 1.06 | 1.08 | 1.00 | 1.06 | 1.06 | - | 11,026 |
| Mar 19, 2026 | 1.05 | 1.06 | 1.02 | 1.06 | 1.06 | -0.75% | 21,004 |
| Mar 18, 2026 | 1.07 | 1.09 | 1.03 | 1.06 | 1.06 | -0.56% | 23,156 |
| Mar 17, 2026 | 1.08 | 1.11 | 1.07 | 1.07 | 1.07 | - | 23,757 |
| Mar 16, 2026 | 1.12 | 1.12 | 1.07 | 1.07 | 1.07 | -3.60% | 38,556 |
| Mar 13, 2026 | 1.10 | 1.15 | 1.08 | 1.11 | 1.11 | -1.07% | 32,709 |
| Mar 12, 2026 | 1.13 | 1.20 | 1.11 | 1.12 | 1.12 | 2.00% | 109,898 |
| Mar 11, 2026 | 1.07 | 1.13 | 1.07 | 1.10 | 1.10 | 2.61% | 42,809 |
| Mar 10, 2026 | 1.02 | 1.12 | 1.02 | 1.07 | 1.07 | 1.71% | 35,209 |
| Mar 9, 2026 | 1.07 | 1.07 | 1.00 | 1.05 | 1.05 | -2.23% | 63,793 |
| Mar 6, 2026 | 1.09 | 1.10 | 1.06 | 1.08 | 1.08 | 0.56% | 19,015 |
| Mar 5, 2026 | 1.06 | 1.10 | 1.06 | 1.07 | 1.07 | -2.19% | 24,773 |
| Mar 4, 2026 | 1.05 | 1.12 | 1.05 | 1.10 | 1.10 | 4.38% | 29,623 |
| Mar 3, 2026 | 1.12 | 1.14 | 1.05 | 1.05 | 1.05 | -4.55% | 65,926 |
| Mar 2, 2026 | 1.13 | 1.15 | 1.08 | 1.10 | 1.10 | -5.17% | 54,045 |
| Feb 27, 2026 | 1.18 | 1.18 | 1.13 | 1.16 | 1.16 | - | 14,611 |
| Feb 26, 2026 | 1.16 | 1.17 | 1.13 | 1.16 | 1.16 | -0.85% | 31,411 |
| Feb 25, 2026 | 1.16 | 1.21 | 1.12 | 1.17 | 1.17 | 2.63% | 146,019 |
| Feb 24, 2026 | 1.11 | 1.16 | 1.11 | 1.14 | 1.14 | 2.52% | 48,341 |
| Feb 23, 2026 | 1.11 | 1.14 | 1.07 | 1.11 | 1.11 | 0.18% | 56,244 |
| Feb 20, 2026 | 1.10 | 1.12 | 1.06 | 1.11 | 1.11 | 2.59% | 59,879 |
| Feb 19, 2026 | 1.10 | 1.14 | 1.08 | 1.08 | 1.08 | 0.19% | 35,539 |
| Feb 18, 2026 | 1.14 | 1.14 | 1.07 | 1.08 | 1.08 | -2.70% | 32,273 |
| Feb 17, 2026 | 1.17 | 1.17 | 1.11 | 1.11 | 1.11 | -2.63% | 31,328 |
| Feb 16, 2026 | 1.13 | 1.17 | 1.07 | 1.14 | 1.14 | 0.88% | 47,476 |
| Feb 13, 2026 | 1.11 | 1.13 | 1.04 | 1.13 | 1.13 | 2.54% | 122,262 |
| Feb 12, 2026 | 1.12 | 1.13 | 1.10 | 1.10 | 1.10 | -2.65% | 55,811 |
| Feb 11, 2026 | 1.18 | 1.20 | 1.10 | 1.13 | 1.13 | -3.90% | 121,048 |
| Feb 10, 2026 | 1.18 | 1.18 | 1.15 | 1.18 | 1.18 | 0.86% | 36,069 |
| Feb 9, 2026 | 1.15 | 1.19 | 1.11 | 1.17 | 1.17 | 1.57% | 68,984 |
| Feb 6, 2026 | 1.17 | 1.20 | 1.13 | 1.15 | 1.15 | -2.54% | 78,066 |
| Feb 5, 2026 | 1.19 | 1.22 | 1.16 | 1.18 | 1.18 | -1.17% | 18,583 |
| Feb 4, 2026 | 1.20 | 1.24 | 1.13 | 1.19 | 1.19 | -0.50% | 134,209 |
| Feb 3, 2026 | 1.29 | 1.30 | 1.17 | 1.20 | 1.20 | -6.98% | 130,360 |
| Feb 2, 2026 | 1.27 | 1.30 | 1.20 | 1.29 | 1.29 | 0.62% | 80,159 |
| Jan 30, 2026 | 1.20 | 1.32 | 1.17 | 1.28 | 1.28 | - | 414,271 |
| Jan 29, 2026 | 1.46 | 1.46 | 1.26 | 1.28 | 1.28 | -12.19% | 228,506 |
| Jan 28, 2026 | 1.55 | 1.55 | 1.33 | 1.46 | 1.46 | -8.75% | 615,295 |
| Jan 27, 2026 | 1.80 | 1.85 | 1.60 | 1.60 | 1.60 | -2.91% | 642,307 |
| Jan 26, 2026 | 1.62 | 1.67 | 1.57 | 1.65 | 1.65 | 1.10% | 122,155 |
| Jan 23, 2026 | 1.56 | 1.68 | 1.54 | 1.63 | 1.63 | 4.49% | 167,150 |