Neurones S.A. (EPA:NRO)
France · Delayed Price · Currency is EUR 39.65
-0.10 (-0.25%)
Sep 5, 2025, 5:35 PM CET
Neurones Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 39.70 | 39.95 | 39.40 | 39.65 | 39.65 | -0.25% | 4,183 |
| Sep 4, 2025 | 39.55 | 40.05 | 39.55 | 39.75 | 39.75 | 0.76% | 2,992 |
| Sep 3, 2025 | 40.10 | 40.10 | 39.40 | 39.45 | 39.45 | - | 10,201 |
| Sep 2, 2025 | 40.30 | 40.35 | 39.45 | 39.45 | 39.45 | -1.87% | 8,981 |
| Sep 1, 2025 | 40.15 | 40.70 | 40.15 | 40.20 | 40.20 | 0.12% | 2,921 |
| Aug 29, 2025 | 41.00 | 41.25 | 40.15 | 40.15 | 40.15 | -2.07% | 6,560 |
| Aug 28, 2025 | 42.00 | 42.20 | 40.80 | 41.00 | 41.00 | -1.20% | 6,624 |
| Aug 27, 2025 | 41.70 | 42.05 | 41.10 | 41.50 | 41.50 | -0.72% | 5,877 |
| Aug 26, 2025 | 43.35 | 43.35 | 41.55 | 41.80 | 41.80 | -4.57% | 15,120 |
| Aug 25, 2025 | 42.80 | 43.80 | 42.50 | 43.80 | 43.80 | 2.58% | 24,838 |
| Aug 22, 2025 | 42.35 | 42.70 | 42.20 | 42.70 | 42.70 | 1.07% | 2,446 |
| Aug 21, 2025 | 42.05 | 42.35 | 42.00 | 42.25 | 42.25 | 0.36% | 2,045 |
| Aug 20, 2025 | 42.35 | 42.35 | 41.90 | 42.10 | 42.10 | -0.71% | 4,109 |
| Aug 19, 2025 | 41.60 | 42.80 | 41.55 | 42.40 | 42.40 | 1.92% | 15,380 |
| Aug 18, 2025 | 41.40 | 42.15 | 41.40 | 41.60 | 41.60 | 1.22% | 4,116 |
| Aug 15, 2025 | 41.20 | 41.50 | 40.90 | 41.10 | 41.10 | -0.24% | 4,583 |
| Aug 14, 2025 | 41.10 | 41.50 | 41.10 | 41.20 | 41.20 | 0.37% | 2,707 |
| Aug 13, 2025 | 42.20 | 42.45 | 41.05 | 41.05 | 41.05 | -2.73% | 8,888 |
| Aug 12, 2025 | 42.75 | 42.95 | 42.20 | 42.20 | 42.20 | -0.94% | 3,947 |
| Aug 11, 2025 | 42.60 | 42.85 | 42.40 | 42.60 | 42.60 | 0.47% | 3,422 |
| Aug 8, 2025 | 41.95 | 42.75 | 41.65 | 42.40 | 42.40 | 1.80% | 6,463 |
| Aug 7, 2025 | 42.60 | 42.60 | 41.40 | 41.65 | 41.65 | -3.59% | 21,997 |
| Aug 6, 2025 | 43.40 | 43.65 | 43.15 | 43.20 | 43.20 | -0.35% | 5,492 |
| Aug 5, 2025 | 42.55 | 43.45 | 42.55 | 43.35 | 43.35 | 3.58% | 7,028 |
| Aug 4, 2025 | 42.60 | 43.35 | 41.65 | 41.85 | 41.85 | -1.76% | 12,805 |
| Aug 1, 2025 | 43.45 | 43.45 | 42.40 | 42.60 | 42.60 | -1.50% | 7,754 |
| Jul 31, 2025 | 43.25 | 43.80 | 43.20 | 43.25 | 43.25 | 0.12% | 5,762 |
| Jul 30, 2025 | 43.45 | 43.70 | 43.15 | 43.20 | 43.20 | -0.58% | 6,229 |
| Jul 29, 2025 | 43.50 | 43.85 | 43.25 | 43.45 | 43.45 | -0.11% | 12,876 |
| Jul 28, 2025 | 44.30 | 44.95 | 43.50 | 43.50 | 43.50 | -1.36% | 8,672 |
| Jul 25, 2025 | 44.55 | 44.60 | 43.95 | 44.10 | 44.10 | -1.12% | 8,495 |
| Jul 24, 2025 | 44.60 | 44.75 | 44.10 | 44.60 | 44.60 | 0.34% | 18,131 |
| Jul 23, 2025 | 44.45 | 44.80 | 44.25 | 44.45 | 44.45 | 0.11% | 5,020 |
| Jul 22, 2025 | 45.70 | 45.85 | 44.00 | 44.40 | 44.40 | -3.06% | 8,273 |
| Jul 21, 2025 | 45.60 | 46.30 | 45.60 | 45.80 | 45.80 | 0.77% | 11,134 |
| Jul 18, 2025 | 46.10 | 46.15 | 45.40 | 45.45 | 45.45 | -1.20% | 3,937 |
| Jul 17, 2025 | 46.00 | 46.30 | 45.90 | 46.00 | 46.00 | - | 11,262 |
| Jul 16, 2025 | 46.10 | 46.70 | 45.80 | 46.00 | 46.00 | -0.22% | 4,291 |
| Jul 15, 2025 | 45.50 | 46.20 | 45.35 | 46.10 | 46.10 | 1.77% | 4,101 |
| Jul 14, 2025 | 45.95 | 45.95 | 45.15 | 45.30 | 45.30 | -1.31% | 4,484 |
| Jul 11, 2025 | 45.00 | 45.90 | 45.00 | 45.90 | 45.90 | 2.34% | 3,947 |
| Jul 10, 2025 | 45.90 | 45.90 | 44.65 | 44.85 | 44.85 | -1.86% | 5,482 |
| Jul 9, 2025 | 45.10 | 45.85 | 45.00 | 45.70 | 45.70 | 1.56% | 3,436 |
| Jul 8, 2025 | 44.40 | 45.20 | 44.30 | 45.00 | 45.00 | 1.47% | 8,462 |
| Jul 7, 2025 | 45.25 | 45.50 | 44.30 | 44.35 | 44.35 | -1.55% | 6,328 |
| Jul 4, 2025 | 44.80 | 45.80 | 44.60 | 45.05 | 45.05 | 0.90% | 5,363 |
| Jul 3, 2025 | 45.60 | 45.60 | 44.50 | 44.65 | 44.65 | -1.87% | 2,302 |
| Jul 2, 2025 | 44.75 | 45.90 | 44.50 | 45.50 | 45.50 | 2.13% | 15,518 |
| Jul 1, 2025 | 45.15 | 45.15 | 44.45 | 44.55 | 44.55 | -0.89% | 2,264 |
| Jun 30, 2025 | 45.80 | 46.00 | 44.95 | 44.95 | 44.95 | -1.43% | 7,746 |