NFL Biosciences SA (EPA:ALNFL)
France · Delayed Price · Currency is EUR 1.110
+0.028 (2.59%)
Feb 20, 2026, 5:23 PM CET
NFL Biosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 22, 2026 | 1.59 | 1.60 | 1.48 | 1.56 | 1.56 | -3.47% | 110,289 |
| Jan 21, 2026 | 1.44 | 1.65 | 1.39 | 1.62 | 1.62 | 12.22% | 293,120 |
| Jan 20, 2026 | 1.40 | 1.44 | 1.37 | 1.44 | 1.44 | 2.13% | 77,323 |
| Jan 19, 2026 | 1.42 | 1.42 | 1.30 | 1.41 | 1.41 | -2.49% | 83,230 |
| Jan 16, 2026 | 1.47 | 1.49 | 1.41 | 1.45 | 1.45 | -1.63% | 85,686 |
| Jan 15, 2026 | 1.38 | 1.52 | 1.36 | 1.47 | 1.47 | 6.83% | 225,717 |
| Jan 14, 2026 | 1.28 | 1.40 | 1.28 | 1.38 | 1.38 | 6.17% | 88,373 |
| Jan 13, 2026 | 1.27 | 1.30 | 1.26 | 1.30 | 1.30 | 1.89% | 27,726 |
| Jan 12, 2026 | 1.30 | 1.34 | 1.24 | 1.27 | 1.27 | -4.65% | 51,266 |
| Jan 9, 2026 | 1.34 | 1.35 | 1.27 | 1.33 | 1.33 | -0.45% | 21,299 |
| Jan 8, 2026 | 1.35 | 1.40 | 1.25 | 1.34 | 1.34 | -0.74% | 133,755 |
| Jan 7, 2026 | 1.28 | 1.36 | 1.23 | 1.35 | 1.35 | 9.76% | 220,496 |
| Jan 6, 2026 | 1.22 | 1.26 | 1.20 | 1.23 | 1.23 | 1.32% | 60,830 |
| Jan 5, 2026 | 1.21 | 1.25 | 1.20 | 1.21 | 1.21 | 1.17% | 96,623 |
| Jan 2, 2026 | 1.18 | 1.21 | 1.16 | 1.20 | 1.20 | 1.87% | 46,551 |
| Dec 31, 2025 | 1.16 | 1.19 | 1.14 | 1.18 | 1.18 | 2.08% | 19,127 |
| Dec 30, 2025 | 1.16 | 1.16 | 1.12 | 1.15 | 1.15 | -2.20% | 24,744 |
| Dec 29, 2025 | 1.17 | 1.20 | 1.13 | 1.18 | 1.18 | 0.85% | 46,882 |
| Dec 24, 2025 | 1.16 | 1.18 | 1.11 | 1.17 | 1.17 | 1.92% | 39,999 |
| Dec 23, 2025 | 1.13 | 1.17 | 1.12 | 1.15 | 1.15 | 0.88% | 22,682 |
| Dec 22, 2025 | 1.10 | 1.15 | 1.07 | 1.14 | 1.14 | 4.60% | 33,715 |
| Dec 19, 2025 | 1.06 | 1.09 | 1.06 | 1.09 | 1.09 | 0.74% | 19,681 |
| Dec 18, 2025 | 1.10 | 1.10 | 1.05 | 1.08 | 1.08 | -1.28% | 27,013 |
| Dec 17, 2025 | 1.08 | 1.09 | 1.04 | 1.09 | 1.09 | 1.48% | 29,457 |
| Dec 16, 2025 | 1.04 | 1.08 | 1.04 | 1.08 | 1.08 | 3.65% | 41,097 |
| Dec 15, 2025 | 1.09 | 1.09 | 1.04 | 1.04 | 1.04 | -4.94% | 26,379 |
| Dec 12, 2025 | 1.05 | 1.09 | 1.05 | 1.09 | 1.09 | -0.55% | 14,760 |
| Dec 11, 2025 | 1.06 | 1.11 | 1.04 | 1.10 | 1.10 | 4.56% | 28,636 |
| Dec 10, 2025 | 1.14 | 1.14 | 1.04 | 1.05 | 1.05 | -4.36% | 61,170 |