Neurones S.A. (EPA:NRO)
France · Delayed Price · Currency is EUR 42.60
+0.10 (0.24%)
At close: Nov 10, 2025
Neurones Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2025 | 43.85 | 43.85 | 42.10 | 43.20 | 43.20 | 1.65% | 6,678 |
| Nov 7, 2025 | 41.50 | 42.90 | 41.40 | 42.50 | 42.50 | 3.28% | 15,427 |
| Nov 6, 2025 | 41.10 | 42.40 | 41.05 | 41.15 | 41.15 | 6.06% | 36,633 |
| Nov 5, 2025 | 38.65 | 38.95 | 38.25 | 38.80 | 38.80 | 0.65% | 3,888 |
| Nov 4, 2025 | 39.20 | 39.20 | 38.55 | 38.55 | 38.55 | -1.03% | 3,363 |
| Nov 3, 2025 | 39.45 | 39.55 | 38.70 | 38.95 | 38.95 | -1.14% | 4,132 |
| Oct 31, 2025 | 39.15 | 39.50 | 38.85 | 39.40 | 39.40 | 0.25% | 5,832 |
| Oct 30, 2025 | 39.20 | 39.50 | 39.15 | 39.30 | 39.30 | 0.38% | 4,394 |
| Oct 29, 2025 | 39.85 | 40.00 | 39.15 | 39.15 | 39.15 | -1.39% | 6,381 |
| Oct 28, 2025 | 39.70 | 39.85 | 39.60 | 39.70 | 39.70 | 0.13% | 2,528 |
| Oct 27, 2025 | 39.80 | 39.80 | 39.35 | 39.65 | 39.65 | -0.38% | 3,251 |
| Oct 24, 2025 | 39.80 | 40.10 | 39.55 | 39.80 | 39.80 | - | 3,226 |
| Oct 23, 2025 | 39.35 | 39.80 | 39.15 | 39.80 | 39.80 | 0.51% | 3,131 |
| Oct 22, 2025 | 39.80 | 39.80 | 39.25 | 39.60 | 39.60 | -0.13% | 8,731 |
| Oct 21, 2025 | 39.75 | 39.85 | 39.50 | 39.65 | 39.65 | 0.89% | 3,389 |
| Oct 20, 2025 | 38.65 | 39.95 | 38.65 | 39.30 | 39.30 | 2.48% | 12,544 |
| Oct 17, 2025 | 37.90 | 38.60 | 37.70 | 38.35 | 38.35 | 0.39% | 7,464 |
| Oct 16, 2025 | 38.30 | 38.30 | 37.65 | 38.20 | 38.20 | -0.52% | 14,415 |
| Oct 15, 2025 | 38.50 | 39.00 | 38.20 | 38.40 | 38.40 | - | 7,643 |
| Oct 14, 2025 | 38.80 | 38.80 | 38.10 | 38.40 | 38.40 | -1.03% | 5,563 |
| Oct 13, 2025 | 38.50 | 38.95 | 38.50 | 38.80 | 38.80 | 0.78% | 4,805 |
| Oct 10, 2025 | 38.90 | 39.10 | 38.35 | 38.50 | 38.50 | -0.65% | 5,890 |
| Oct 9, 2025 | 38.80 | 39.60 | 38.75 | 38.75 | 38.75 | -0.13% | 5,716 |
| Oct 8, 2025 | 38.85 | 39.15 | 38.65 | 38.80 | 38.80 | -0.13% | 3,012 |
| Oct 7, 2025 | 39.10 | 39.30 | 38.85 | 38.85 | 38.85 | -0.51% | 2,409 |
| Oct 6, 2025 | 39.65 | 39.65 | 38.35 | 39.05 | 39.05 | -1.14% | 9,120 |
| Oct 3, 2025 | 38.80 | 39.55 | 38.80 | 39.50 | 39.50 | 1.54% | 3,464 |
| Oct 2, 2025 | 39.70 | 39.70 | 38.35 | 38.90 | 38.90 | -1.77% | 25,245 |
| Oct 1, 2025 | 39.50 | 40.10 | 39.30 | 39.60 | 39.60 | -0.38% | 7,943 |
| Sep 30, 2025 | 39.35 | 39.80 | 39.15 | 39.75 | 39.75 | 0.63% | 8,036 |
| Sep 29, 2025 | 38.80 | 39.60 | 38.80 | 39.50 | 39.50 | 1.80% | 6,504 |
| Sep 26, 2025 | 39.05 | 39.40 | 38.50 | 38.80 | 38.80 | -0.89% | 15,273 |
| Sep 25, 2025 | 39.90 | 39.90 | 39.05 | 39.15 | 39.15 | -2.13% | 14,375 |
| Sep 24, 2025 | 40.25 | 40.25 | 39.70 | 40.00 | 40.00 | -0.37% | 4,150 |
| Sep 23, 2025 | 39.70 | 40.25 | 39.70 | 40.15 | 40.15 | 0.75% | 5,935 |
| Sep 22, 2025 | 39.85 | 39.90 | 39.40 | 39.85 | 39.85 | 0.38% | 6,440 |
| Sep 19, 2025 | 40.55 | 40.55 | 39.70 | 39.70 | 39.70 | -1.73% | 5,138 |
| Sep 18, 2025 | 40.15 | 40.75 | 40.00 | 40.40 | 40.40 | 0.87% | 7,859 |
| Sep 17, 2025 | 40.00 | 40.15 | 39.45 | 40.05 | 40.05 | - | 8,201 |
| Sep 16, 2025 | 40.00 | 40.30 | 39.80 | 40.05 | 40.05 | 0.63% | 4,975 |
| Sep 15, 2025 | 39.90 | 40.55 | 39.75 | 39.80 | 39.80 | 0.25% | 4,336 |
| Sep 12, 2025 | 39.85 | 40.00 | 39.40 | 39.70 | 39.70 | -0.38% | 3,883 |
| Sep 11, 2025 | 40.80 | 41.00 | 39.70 | 39.85 | 39.85 | -2.69% | 10,293 |
| Sep 10, 2025 | 40.00 | 41.60 | 39.95 | 40.95 | 40.95 | 2.50% | 16,771 |
| Sep 9, 2025 | 39.90 | 40.30 | 39.70 | 39.95 | 39.95 | - | 5,988 |
| Sep 8, 2025 | 39.50 | 40.25 | 39.40 | 39.95 | 39.95 | 0.76% | 6,443 |
| 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 |