NFL Biosciences SA (EPA:ALNFL)
France · Delayed Price · Currency is EUR 0.8860
-0.0240 (-2.64%)
May 14, 2026, 5:24 PM CET
NFL Biosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 0.89 | 0.90 | 0.84 | 0.88 | - | -3.30% | 71,766 |
| May 13, 2026 | 0.94 | 0.94 | 0.88 | 0.91 | 0.91 | 1.11% | 19,620 |
| May 12, 2026 | 0.94 | 0.95 | 0.86 | 0.90 | 0.90 | -6.44% | 184,744 |
| May 11, 2026 | 0.95 | 0.97 | 0.95 | 0.96 | 0.96 | -0.10% | 11,180 |
| May 8, 2026 | 0.96 | 0.97 | 0.95 | 0.96 | 0.96 | 0.31% | 15,728 |
| May 7, 2026 | 0.94 | 0.98 | 0.94 | 0.96 | 0.96 | -2.44% | 42,822 |
| May 6, 2026 | 0.99 | 1.00 | 0.90 | 0.98 | 0.98 | -1.60% | 131,103 |
| May 5, 2026 | 1.04 | 1.04 | 0.99 | 1.00 | 1.00 | - | 39,061 |
| May 4, 2026 | 1.04 | 1.05 | 1.00 | 1.00 | 1.00 | -1.96% | 18,550 |
| Apr 30, 2026 | 1.04 | 1.04 | 1.00 | 1.02 | 1.02 | -2.11% | 10,996 |
| Apr 29, 2026 | 1.06 | 1.06 | 1.00 | 1.04 | 1.04 | -0.38% | 16,257 |
| Apr 28, 2026 | 1.03 | 1.05 | 0.99 | 1.05 | 1.05 | 0.58% | 42,516 |
| Apr 27, 2026 | 1.05 | 1.05 | 1.01 | 1.04 | 1.04 | 0.19% | 33,093 |
| Apr 24, 2026 | 1.06 | 1.06 | 1.01 | 1.04 | 1.04 | - | 24,761 |
| Apr 23, 2026 | 1.06 | 1.06 | 1.01 | 1.04 | 1.04 | -1.14% | 19,607 |
| Apr 22, 2026 | 1.06 | 1.06 | 1.02 | 1.05 | 1.05 | -1.13% | 17,616 |
| Apr 21, 2026 | 1.03 | 1.08 | 1.03 | 1.06 | 1.06 | 2.51% | 12,430 |
| Apr 20, 2026 | 1.07 | 1.08 | 1.02 | 1.04 | 1.04 | -2.81% | 8,122 |
| Apr 17, 2026 | 1.10 | 1.10 | 1.00 | 1.07 | 1.07 | -2.74% | 69,578 |
| Apr 16, 2026 | 1.05 | 1.13 | 1.05 | 1.10 | 1.10 | 1.48% | 73,702 |
| Apr 15, 2026 | 1.12 | 1.12 | 1.07 | 1.08 | 1.08 | -3.40% | 15,376 |
| Apr 14, 2026 | 1.09 | 1.12 | 1.06 | 1.12 | 1.12 | 2.19% | 21,044 |
| Apr 13, 2026 | 1.13 | 1.13 | 1.07 | 1.09 | 1.09 | -3.70% | 24,303 |
| Apr 10, 2026 | 1.07 | 1.14 | 1.05 | 1.14 | 1.14 | 6.17% | 27,039 |
| Apr 9, 2026 | 1.08 | 1.08 | 1.04 | 1.07 | 1.07 | -1.29% | 6,635 |
| Apr 8, 2026 | 1.10 | 1.12 | 1.03 | 1.08 | 1.08 | 3.63% | 46,508 |
| Apr 7, 2026 | 1.05 | 1.06 | 1.01 | 1.05 | 1.05 | -1.32% | 19,765 |
| 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 |