Paris - Delayed Quote EUR
Adocia SA (ADOC.PA)
3.4300
-0.0900
(-2.55%)
As of 10:18:56 AM GMT+2. Market Open.
Currency in EUR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Jun 3, 2025 | 3.5150 | 3.5150 | 3.4300 | 3.4300 | 3.4300 | 33,543 |
| Jun 2, 2025 | 3.6400 | 3.6750 | 3.5000 | 3.5200 | 3.5200 | 138,613 |
| May 30, 2025 | 3.7700 | 3.8300 | 3.6650 | 3.6850 | 3.6850 | 68,741 |
| May 29, 2025 | 3.8700 | 3.9150 | 3.7550 | 3.7650 | 3.7650 | 116,459 |
| May 28, 2025 | 3.6400 | 4.0000 | 3.6400 | 3.8400 | 3.8400 | 282,559 |
| May 27, 2025 | 3.6300 | 3.7150 | 3.5200 | 3.6600 | 3.6600 | 136,839 |
| May 26, 2025 | 3.6600 | 3.7100 | 3.5500 | 3.6150 | 3.6150 | 84,145 |
| May 23, 2025 | 3.7450 | 3.8100 | 3.5100 | 3.5700 | 3.5700 | 190,912 |
| May 22, 2025 | 3.7300 | 3.8950 | 3.6000 | 3.7200 | 3.7200 | 255,170 |
| May 21, 2025 | 3.9500 | 3.9500 | 3.6350 | 3.7350 | 3.7350 | 171,309 |
| May 20, 2025 | 4.0400 | 4.1000 | 3.9000 | 3.9350 | 3.9350 | 143,336 |
| May 19, 2025 | 4.2500 | 4.2700 | 3.9150 | 4.0550 | 4.0550 | 272,071 |
| May 16, 2025 | 4.4700 | 4.6750 | 4.0600 | 4.3050 | 4.3050 | 306,486 |
| May 15, 2025 | 5.0800 | 5.1000 | 4.5200 | 4.5250 | 4.5250 | 318,794 |
| May 14, 2025 | 4.8500 | 5.4000 | 4.8000 | 5.2400 | 5.2400 | 366,120 |
| May 13, 2025 | 4.9450 | 5.0500 | 4.7550 | 4.8550 | 4.8550 | 222,851 |
| May 12, 2025 | 4.4800 | 5.2000 | 4.4000 | 4.9050 | 4.9050 | 743,751 |
| May 9, 2025 | 3.9700 | 4.4000 | 3.9700 | 4.4000 | 4.4000 | 265,527 |
| May 8, 2025 | 4.0500 | 4.0650 | 3.9000 | 3.9600 | 3.9600 | 143,988 |
| May 7, 2025 | 4.1900 | 4.1900 | 3.9600 | 4.0100 | 4.0100 | 150,020 |
| May 6, 2025 | 4.1750 | 4.2850 | 4.0200 | 4.1200 | 4.1200 | 182,568 |
| May 5, 2025 | 4.2950 | 4.3900 | 4.0600 | 4.1100 | 4.1100 | 210,726 |
| May 2, 2025 | 4.1900 | 4.3800 | 4.1200 | 4.2750 | 4.2750 | 229,529 |
| Apr 30, 2025 | 4.0800 | 4.1650 | 4.0000 | 4.1350 | 4.1350 | 101,534 |
| Apr 29, 2025 | 4.0400 | 4.4950 | 4.0300 | 4.0800 | 4.0800 | 349,271 |
| Apr 28, 2025 | 3.9000 | 4.0000 | 3.8000 | 4.0000 | 4.0000 | 85,526 |
| Apr 25, 2025 | 3.9000 | 3.9800 | 3.7400 | 3.8800 | 3.8800 | 148,328 |
| Apr 24, 2025 | 3.9400 | 3.9400 | 3.8200 | 3.8800 | 3.8800 | 75,023 |
| Apr 23, 2025 | 3.8600 | 4.0900 | 3.7250 | 3.9900 | 3.9900 | 212,792 |
| Apr 22, 2025 | 3.8500 | 3.9800 | 3.7250 | 3.8050 | 3.8050 | 107,887 |
| Apr 17, 2025 | 3.7300 | 3.8500 | 3.6600 | 3.8500 | 3.8500 | 70,857 |
| Apr 16, 2025 | 3.7500 | 3.9600 | 3.6850 | 3.7500 | 3.7500 | 144,971 |
| Apr 15, 2025 | 3.6850 | 3.8500 | 3.6200 | 3.7850 | 3.7850 | 118,810 |
| Apr 14, 2025 | 3.5150 | 3.7000 | 3.4450 | 3.6650 | 3.6650 | 116,193 |
| Apr 11, 2025 | 3.5000 | 3.5200 | 3.3550 | 3.4000 | 3.4000 | 95,035 |
| Apr 10, 2025 | 3.8200 | 3.8400 | 3.4050 | 3.4600 | 3.4600 | 212,106 |
| Apr 9, 2025 | 3.4750 | 3.5350 | 3.3100 | 3.3600 | 3.3600 | 98,894 |
| Apr 8, 2025 | 3.4300 | 3.6500 | 3.3300 | 3.5850 | 3.5850 | 177,987 |
| Apr 7, 2025 | 3.1000 | 3.4100 | 2.8600 | 3.2550 | 3.2550 | 307,889 |
| Apr 4, 2025 | 3.7400 | 3.7700 | 3.3000 | 3.3900 | 3.3900 | 259,090 |
| Apr 3, 2025 | 3.8200 | 3.9400 | 3.7200 | 3.7500 | 3.7500 | 126,943 |
| Apr 2, 2025 | 3.9800 | 3.9800 | 3.8000 | 3.9150 | 3.9150 | 147,730 |
| Apr 1, 2025 | 3.9150 | 4.1600 | 3.8500 | 4.0000 | 4.0000 | 143,304 |
| Mar 31, 2025 | 3.9200 | 4.3600 | 3.8000 | 3.9500 | 3.9500 | 307,867 |
| Mar 28, 2025 | 3.8600 | 3.9250 | 3.7400 | 3.8000 | 3.8000 | 130,925 |
| Mar 27, 2025 | 3.9150 | 4.0100 | 3.8600 | 3.8600 | 3.8600 | 110,042 |
| Mar 26, 2025 | 4.1200 | 4.2000 | 3.8500 | 3.9050 | 3.9050 | 147,155 |
| Mar 25, 2025 | 4.1700 | 4.2850 | 4.1400 | 4.1600 | 4.1600 | 51,738 |
| Mar 24, 2025 | 4.4700 | 4.5200 | 4.1500 | 4.1950 | 4.1950 | 124,859 |
| Mar 21, 2025 | 4.6000 | 4.6000 | 4.4600 | 4.4600 | 4.4600 | 33,237 |
| Mar 20, 2025 | 4.4900 | 4.6200 | 4.4400 | 4.5850 | 4.5850 | 74,016 |
| Mar 19, 2025 | 4.6000 | 4.6200 | 4.4400 | 4.4500 | 4.4500 | 70,921 |
| Mar 18, 2025 | 4.5300 | 4.7000 | 4.4950 | 4.5950 | 4.5950 | 50,474 |
| Mar 17, 2025 | 4.4700 | 4.7500 | 4.4400 | 4.4950 | 4.4950 | 102,796 |
| Mar 14, 2025 | 4.5000 | 4.5500 | 4.4000 | 4.4100 | 4.4100 | 42,992 |
| Mar 13, 2025 | 4.6600 | 4.6600 | 4.4700 | 4.4700 | 4.4700 | 56,834 |
| Mar 12, 2025 | 4.4450 | 4.7200 | 4.4200 | 4.6400 | 4.6400 | 99,854 |
| Mar 11, 2025 | 4.6100 | 4.6700 | 4.3700 | 4.3950 | 4.3950 | 126,975 |
| Mar 10, 2025 | 4.7900 | 4.7900 | 4.6000 | 4.6100 | 4.6100 | 106,346 |
| Mar 7, 2025 | 4.7950 | 4.9550 | 4.6600 | 4.7550 | 4.7550 | 141,520 |
| Mar 6, 2025 | 4.8750 | 4.9900 | 4.7500 | 4.7950 | 4.7950 | 141,411 |
| Mar 5, 2025 | 5.1200 | 5.2200 | 4.8500 | 4.8750 | 4.8750 | 162,215 |
| Mar 4, 2025 | 5.2500 | 5.3700 | 4.9200 | 5.0300 | 5.0300 | 154,394 |
| Mar 3, 2025 | 5.2600 | 5.4900 | 5.0800 | 5.3100 | 5.3100 | 223,046 |
| Feb 28, 2025 | 4.7650 | 5.3900 | 4.7400 | 5.2000 | 5.2000 | 357,910 |
| Feb 27, 2025 | 4.5850 | 4.8400 | 4.5850 | 4.7550 | 4.7550 | 143,763 |
| Feb 26, 2025 | 4.6650 | 4.8000 | 4.4300 | 4.6000 | 4.6000 | 293,447 |
| Feb 25, 2025 | 4.8100 | 4.9400 | 4.7000 | 4.7250 | 4.7250 | 80,235 |
| Feb 24, 2025 | 4.9000 | 4.9900 | 4.8100 | 4.8200 | 4.8200 | 58,154 |
| Feb 21, 2025 | 4.9700 | 5.2200 | 4.9050 | 4.9400 | 4.9400 | 161,451 |
| Feb 20, 2025 | 4.9500 | 5.1200 | 4.8050 | 4.9700 | 4.9700 | 94,891 |
| Feb 19, 2025 | 4.6550 | 5.0400 | 4.4250 | 5.0300 | 5.0300 | 223,369 |
| Feb 18, 2025 | 4.8850 | 5.1200 | 4.6500 | 4.6550 | 4.6550 | 279,499 |
| Feb 17, 2025 | 5.3000 | 5.3500 | 4.7700 | 4.8800 | 4.8800 | 348,568 |
| Feb 14, 2025 | 5.4400 | 5.5800 | 5.3100 | 5.3500 | 5.3500 | 84,959 |
| Feb 13, 2025 | 5.3800 | 5.5400 | 5.3800 | 5.4400 | 5.4400 | 45,680 |
| Feb 12, 2025 | 5.3600 | 5.5500 | 5.3000 | 5.3800 | 5.3800 | 95,940 |
| Feb 11, 2025 | 5.4000 | 5.4100 | 5.3100 | 5.3600 | 5.3600 | 61,316 |
| Feb 10, 2025 | 5.5800 | 5.5800 | 5.4000 | 5.4000 | 5.4000 | 94,978 |
| Feb 7, 2025 | 5.5500 | 6.0000 | 5.5500 | 5.6000 | 5.6000 | 151,801 |
| Feb 6, 2025 | 5.4200 | 5.6400 | 5.3300 | 5.6000 | 5.6000 | 100,379 |
| Feb 5, 2025 | 5.5100 | 5.8300 | 5.2800 | 5.4200 | 5.4200 | 176,075 |
| Feb 4, 2025 | 5.6000 | 5.7200 | 5.5000 | 5.5600 | 5.5600 | 46,728 |
| Feb 3, 2025 | 5.8000 | 5.8500 | 5.4100 | 5.6200 | 5.6200 | 215,957 |
| Jan 31, 2025 | 5.8600 | 6.0500 | 5.8300 | 5.8600 | 5.8600 | 83,500 |
| Jan 30, 2025 | 5.9900 | 6.0600 | 5.8700 | 5.8800 | 5.8800 | 73,494 |
| Jan 29, 2025 | 6.1600 | 6.4500 | 5.9300 | 5.9700 | 5.9700 | 110,568 |
| Jan 28, 2025 | 6.0900 | 6.3300 | 6.0500 | 6.1700 | 6.1700 | 90,316 |
| Jan 27, 2025 | 6.0100 | 6.2000 | 6.0100 | 6.0700 | 6.0700 | 46,167 |
| Jan 24, 2025 | 6.1100 | 6.2100 | 6.0000 | 6.0900 | 6.0900 | 51,268 |
| Jan 23, 2025 | 5.9000 | 6.2000 | 5.8800 | 6.0700 | 6.0700 | 69,195 |
| Jan 22, 2025 | 5.9600 | 6.0400 | 5.8600 | 5.9200 | 5.9200 | 40,612 |
| Jan 21, 2025 | 6.0100 | 6.1600 | 5.9000 | 5.9200 | 5.9200 | 79,049 |
| Jan 20, 2025 | 6.2000 | 6.2800 | 6.0100 | 6.0400 | 6.0400 | 102,003 |
| Jan 17, 2025 | 6.0400 | 6.8800 | 6.0300 | 6.3200 | 6.3200 | 334,879 |
| Jan 16, 2025 | 6.0000 | 6.0900 | 5.9600 | 6.0100 | 6.0100 | 20,264 |
| Jan 15, 2025 | 6.0000 | 6.0300 | 5.8700 | 5.9600 | 5.9600 | 26,146 |
| Jan 14, 2025 | 5.9000 | 6.1600 | 5.8200 | 5.9000 | 5.9000 | 55,418 |
| Jan 13, 2025 | 5.9000 | 6.0500 | 5.8200 | 5.8300 | 5.8300 | 35,830 |
| Jan 10, 2025 | 6.0900 | 6.1000 | 5.9000 | 5.9000 | 5.9000 | 42,206 |
| Jan 9, 2025 | 5.8500 | 6.3100 | 5.8200 | 6.0400 | 6.0400 | 136,258 |
| Jan 8, 2025 | 6.0400 | 6.0600 | 5.8300 | 5.8700 | 5.8700 | 72,663 |
| Jan 7, 2025 | 6.0000 | 6.3500 | 5.9900 | 6.0800 | 6.0800 | 50,961 |
| Jan 6, 2025 | 6.3000 | 6.4600 | 6.1100 | 6.1200 | 6.1200 | 37,785 |
| Jan 3, 2025 | 6.3600 | 6.6100 | 6.3200 | 6.3200 | 6.3200 | 62,248 |
| Jan 2, 2025 | 6.1800 | 6.4700 | 6.0100 | 6.4300 | 6.4300 | 87,971 |
| Dec 31, 2024 | 5.9500 | 6.2200 | 5.9500 | 6.0100 | 6.0100 | 56,495 |
| Dec 30, 2024 | 5.8600 | 6.0400 | 5.8000 | 5.9300 | 5.9300 | 36,215 |
| Dec 27, 2024 | 5.9900 | 6.1500 | 5.7200 | 5.8100 | 5.8100 | 93,143 |
| Dec 24, 2024 | 5.9300 | 6.0300 | 5.7700 | 5.9800 | 5.9800 | 77,920 |
| Dec 23, 2024 | 5.8100 | 6.0200 | 5.6400 | 5.9200 | 5.9200 | 105,341 |
| Dec 20, 2024 | 6.2200 | 6.6500 | 5.5200 | 5.8000 | 5.8000 | 370,816 |
| Dec 19, 2024 | 6.2300 | 6.3800 | 6.0000 | 6.2400 | 6.2400 | 79,460 |
| Dec 18, 2024 | 6.2400 | 6.4800 | 6.1700 | 6.3900 | 6.3900 | 75,141 |
| Dec 17, 2024 | 6.7800 | 6.7900 | 6.2400 | 6.2900 | 6.2900 | 142,159 |
| Dec 16, 2024 | 7.0000 | 7.2500 | 6.8400 | 6.8500 | 6.8500 | 59,895 |
| Dec 13, 2024 | 7.5900 | 7.6600 | 7.0700 | 7.1400 | 7.1400 | 140,800 |
| Dec 12, 2024 | 6.8500 | 7.2000 | 6.7700 | 7.1800 | 7.1800 | 62,187 |
| Dec 11, 2024 | 7.1800 | 7.2000 | 6.6500 | 6.8500 | 6.8500 | 103,875 |
| Dec 10, 2024 | 7.0600 | 7.4700 | 6.9500 | 7.2000 | 7.2000 | 132,728 |
| Dec 9, 2024 | 6.9200 | 7.1700 | 6.8800 | 7.0600 | 7.0600 | 76,998 |
| Dec 6, 2024 | 6.8400 | 7.0800 | 6.7700 | 6.9200 | 6.9200 | 91,810 |
| Dec 5, 2024 | 7.4500 | 7.4500 | 6.5500 | 6.8900 | 6.8900 | 281,813 |
| Dec 4, 2024 | 6.9500 | 7.8800 | 6.8900 | 7.3500 | 7.3500 | 131,741 |
| Dec 3, 2024 | 6.8200 | 7.0900 | 6.7600 | 6.8200 | 6.8200 | 93,364 |
| Dec 2, 2024 | 7.4800 | 7.5600 | 6.7400 | 6.7400 | 6.7400 | 153,374 |
| Nov 29, 2024 | 7.5200 | 7.7600 | 7.1200 | 7.5000 | 7.5000 | 153,450 |
| Nov 28, 2024 | 8.1900 | 8.2200 | 7.3800 | 7.5000 | 7.5000 | 257,776 |
| Nov 27, 2024 | 9.1000 | 9.3000 | 8.1900 | 8.1900 | 8.1900 | 232,903 |
| Nov 26, 2024 | 7.8000 | 9.0700 | 7.7100 | 8.9700 | 8.9700 | 161,292 |
| Nov 25, 2024 | 8.1900 | 8.2000 | 7.6100 | 7.8400 | 7.8400 | 125,394 |
| Nov 22, 2024 | 8.2000 | 8.3000 | 7.8600 | 8.1300 | 8.1300 | 64,305 |
| Nov 21, 2024 | 8.3100 | 8.4000 | 8.1100 | 8.1400 | 8.1400 | 51,270 |
| Nov 20, 2024 | 8.4000 | 8.7000 | 8.2200 | 8.3300 | 8.3300 | 73,062 |
| Nov 19, 2024 | 8.2400 | 8.5500 | 7.8700 | 8.4000 | 8.4000 | 70,111 |
| Nov 18, 2024 | 8.0300 | 8.5700 | 7.9800 | 8.2400 | 8.2400 | 52,336 |
| Nov 15, 2024 | 8.3000 | 8.6500 | 8.0300 | 8.1100 | 8.1100 | 77,679 |
| Nov 14, 2024 | 7.8400 | 8.6500 | 7.6500 | 8.3600 | 8.3600 | 164,780 |
| Nov 13, 2024 | 8.7100 | 8.8900 | 7.9300 | 7.9700 | 7.9700 | 171,451 |
| Nov 12, 2024 | 9.0900 | 9.0900 | 8.6700 | 8.7200 | 8.7200 | 63,622 |
| Nov 11, 2024 | 9.2100 | 9.4400 | 9.1200 | 9.1200 | 9.1200 | 71,641 |
| Nov 8, 2024 | 8.7000 | 9.3500 | 8.6500 | 9.1000 | 9.1000 | 154,782 |
| Nov 7, 2024 | 8.9000 | 9.1000 | 8.6700 | 8.6900 | 8.6900 | 167,262 |
| Nov 6, 2024 | 9.0000 | 9.4500 | 8.3700 | 8.6200 | 8.6200 | 292,454 |
| Nov 5, 2024 | 10.2000 | 10.3600 | 8.9000 | 9.0900 | 9.0900 | 349,708 |
| Nov 4, 2024 | 10.3600 | 10.9600 | 10.1000 | 10.2800 | 10.2800 | 408,702 |
| Nov 1, 2024 | 9.1000 | 10.3000 | 9.0800 | 10.2000 | 10.2000 | 317,023 |
| Oct 31, 2024 | 9.7000 | 9.8800 | 9.0000 | 9.1000 | 9.1000 | 215,901 |
| Oct 30, 2024 | 9.3500 | 9.3900 | 8.8300 | 9.0900 | 9.0900 | 188,793 |
| Oct 29, 2024 | 9.6000 | 9.8500 | 9.3000 | 9.5400 | 9.5400 | 133,351 |
| Oct 28, 2024 | 9.5700 | 10.1200 | 9.2600 | 9.4300 | 9.4300 | 160,034 |
| Oct 25, 2024 | 9.8600 | 10.1200 | 9.1100 | 9.5000 | 9.5000 | 193,535 |
| Oct 24, 2024 | 9.2000 | 10.5000 | 8.7000 | 9.9000 | 9.9000 | 455,117 |
| Oct 23, 2024 | 9.4200 | 10.7600 | 9.1100 | 9.5700 | 9.5700 | 862,517 |
| Oct 22, 2024 | 8.0000 | 9.1800 | 7.7000 | 9.1800 | 9.1800 | 572,138 |
| Oct 21, 2024 | 7.6300 | 7.9900 | 7.1000 | 7.6100 | 7.6100 | 313,575 |
| Oct 18, 2024 | 6.1400 | 7.4900 | 6.0000 | 7.4900 | 7.4900 | 282,865 |
| Oct 17, 2024 | 6.3700 | 6.4000 | 6.1100 | 6.1900 | 6.1900 | 101,368 |
| Oct 16, 2024 | 5.8000 | 7.0000 | 5.8000 | 6.4800 | 6.4800 | 615,687 |
| Oct 15, 2024 | 5.8300 | 5.9600 | 5.6700 | 5.8200 | 5.8200 | 121,765 |
| Oct 14, 2024 | 5.6600 | 5.7600 | 5.4500 | 5.4600 | 5.4600 | 41,816 |
| Oct 11, 2024 | 5.3500 | 5.6600 | 5.3000 | 5.5700 | 5.5700 | 83,389 |
| Oct 10, 2024 | 5.3300 | 5.4900 | 5.2700 | 5.3800 | 5.3800 | 45,541 |
| Oct 9, 2024 | 5.3200 | 5.3700 | 5.2600 | 5.3700 | 5.3700 | 18,099 |
| Oct 8, 2024 | 5.3700 | 5.3700 | 5.2700 | 5.3200 | 5.3200 | 21,788 |
| Oct 7, 2024 | 5.5000 | 5.5000 | 5.3000 | 5.4000 | 5.4000 | 33,910 |
| Oct 4, 2024 | 5.2100 | 5.4900 | 5.2100 | 5.4800 | 5.4800 | 44,202 |
| Oct 3, 2024 | 5.3700 | 5.4400 | 5.2000 | 5.3400 | 5.3400 | 38,557 |
| Oct 2, 2024 | 5.4800 | 5.5400 | 5.3300 | 5.3700 | 5.3700 | 50,920 |
| Oct 1, 2024 | 5.8400 | 5.8400 | 5.4400 | 5.5400 | 5.5400 | 64,434 |
| Sep 30, 2024 | 5.7900 | 5.9400 | 5.7200 | 5.8400 | 5.8400 | 49,099 |
| Sep 27, 2024 | 5.7600 | 5.8000 | 5.6900 | 5.7600 | 5.7600 | 20,908 |
| Sep 26, 2024 | 5.6400 | 5.7900 | 5.6400 | 5.7600 | 5.7600 | 33,176 |
| Sep 25, 2024 | 5.7000 | 5.7400 | 5.5500 | 5.6500 | 5.6500 | 38,048 |
| Sep 24, 2024 | 5.8600 | 6.0000 | 5.7400 | 5.7400 | 5.7400 | 111,452 |
| Sep 23, 2024 | 5.6000 | 5.9200 | 5.5100 | 5.7700 | 5.7700 | 78,713 |
| Sep 20, 2024 | 5.4900 | 5.8600 | 5.1100 | 5.6700 | 5.6700 | 146,623 |
| Sep 19, 2024 | 5.6900 | 5.9400 | 5.4800 | 5.5000 | 5.5000 | 99,373 |
| Sep 18, 2024 | 5.6700 | 5.7400 | 5.6500 | 5.7000 | 5.7000 | 22,264 |
| Sep 17, 2024 | 5.6600 | 5.7500 | 5.6200 | 5.6600 | 5.6600 | 28,426 |
| Sep 16, 2024 | 5.5700 | 5.7400 | 5.5200 | 5.6600 | 5.6600 | 32,155 |
| Sep 13, 2024 | 5.5000 | 5.6600 | 5.4700 | 5.5700 | 5.5700 | 37,428 |
| Sep 12, 2024 | 5.5400 | 5.6500 | 5.5000 | 5.5100 | 5.5100 | 30,144 |
| Sep 11, 2024 | 5.7800 | 5.9400 | 5.5100 | 5.5200 | 5.5200 | 85,959 |
| Sep 10, 2024 | 5.8200 | 5.8200 | 5.5000 | 5.7000 | 5.7000 | 70,556 |
| Sep 9, 2024 | 5.5500 | 6.0900 | 5.4700 | 5.8200 | 5.8200 | 171,300 |
| Sep 6, 2024 | 5.5000 | 5.5900 | 5.3500 | 5.4600 | 5.4600 | 46,220 |
| Sep 5, 2024 | 5.7000 | 5.7900 | 5.4800 | 5.4800 | 5.4800 | 104,896 |
| Sep 4, 2024 | 5.7400 | 6.0000 | 5.6400 | 5.7300 | 5.7300 | 69,119 |
| Sep 3, 2024 | 5.8600 | 6.0300 | 5.7600 | 5.8200 | 5.8200 | 28,945 |
| Sep 2, 2024 | 6.1200 | 6.1200 | 5.8400 | 5.8900 | 5.8900 | 30,159 |
| Aug 30, 2024 | 6.1400 | 6.1800 | 5.9600 | 6.0600 | 6.0600 | 60,901 |
| Aug 29, 2024 | 6.0800 | 6.3200 | 5.9500 | 6.1000 | 6.1000 | 100,924 |
| Aug 28, 2024 | 5.8400 | 6.0900 | 5.7600 | 6.0800 | 6.0800 | 96,774 |
| Aug 27, 2024 | 5.9000 | 5.9000 | 5.7400 | 5.7800 | 5.7800 | 31,952 |
| Aug 26, 2024 | 5.8000 | 6.0900 | 5.7800 | 5.7800 | 5.7800 | 87,172 |
| Aug 23, 2024 | 5.4500 | 5.9800 | 5.3400 | 5.7700 | 5.7700 | 141,644 |
| Aug 22, 2024 | 5.6700 | 5.7000 | 5.4700 | 5.5000 | 5.5000 | 47,555 |
| Aug 21, 2024 | 5.8300 | 5.8300 | 5.6400 | 5.6600 | 5.6600 | 52,655 |
| Aug 20, 2024 | 5.7300 | 5.9700 | 5.6700 | 5.8300 | 5.8300 | 51,407 |
| Aug 19, 2024 | 5.9000 | 5.9800 | 5.6200 | 5.7600 | 5.7600 | 70,786 |
| Aug 16, 2024 | 6.1600 | 6.4400 | 5.9400 | 5.9400 | 5.9400 | 109,850 |
| Aug 15, 2024 | 5.7400 | 6.1700 | 5.7100 | 6.1600 | 6.1600 | 60,165 |
| Aug 14, 2024 | 5.7000 | 5.7800 | 5.6200 | 5.7200 | 5.7200 | 34,338 |
| Aug 13, 2024 | 5.8700 | 5.9300 | 5.6400 | 5.6400 | 5.6400 | 38,582 |
| Aug 12, 2024 | 5.9100 | 6.1800 | 5.7000 | 5.7600 | 5.7600 | 98,546 |
| Aug 9, 2024 | 5.5800 | 5.9100 | 5.5200 | 5.7300 | 5.7300 | 80,254 |
| Aug 8, 2024 | 5.6300 | 5.6300 | 5.4000 | 5.5800 | 5.5800 | 49,865 |
| Aug 7, 2024 | 5.5600 | 5.6400 | 5.3600 | 5.6200 | 5.6200 | 29,891 |
| Aug 6, 2024 | 5.3600 | 5.7000 | 5.3000 | 5.3800 | 5.3800 | 73,808 |
| Aug 5, 2024 | 5.3800 | 5.4800 | 5.1200 | 5.3200 | 5.3200 | 117,891 |
| Aug 2, 2024 | 6.0800 | 6.0800 | 5.5400 | 5.6300 | 5.6300 | 46,773 |
| Aug 1, 2024 | 6.1500 | 6.2800 | 5.8600 | 6.0800 | 6.0800 | 37,689 |
| Jul 31, 2024 | 6.1600 | 6.3500 | 6.1200 | 6.1600 | 6.1600 | 31,697 |
| Jul 30, 2024 | 6.3400 | 6.3400 | 6.0700 | 6.2400 | 6.2400 | 49,249 |
| Jul 29, 2024 | 6.4200 | 6.4300 | 6.2100 | 6.3700 | 6.3700 | 29,951 |
| Jul 26, 2024 | 6.3300 | 6.6200 | 6.2500 | 6.4200 | 6.4200 | 72,491 |
| Jul 25, 2024 | 6.0400 | 6.3600 | 6.0400 | 6.3300 | 6.3300 | 55,399 |
| Jul 24, 2024 | 6.3600 | 6.4200 | 6.0400 | 6.1200 | 6.1200 | 59,547 |
| Jul 23, 2024 | 6.0300 | 6.6200 | 6.0200 | 6.3600 | 6.3600 | 127,224 |
| Jul 22, 2024 | 6.1700 | 6.3300 | 5.9100 | 6.0500 | 6.0500 | 106,736 |
| Jul 19, 2024 | 6.5200 | 7.0000 | 6.0800 | 6.2300 | 6.2300 | 163,063 |
| Jul 18, 2024 | 6.6800 | 7.5000 | 6.5200 | 6.5200 | 6.5200 | 286,909 |
| Jul 17, 2024 | 5.8000 | 7.2000 | 5.7800 | 6.6600 | 6.6600 | 495,319 |
| Jul 16, 2024 | 5.4500 | 5.8700 | 5.2800 | 5.6700 | 5.6700 | 200,433 |
| Jul 15, 2024 | 5.4000 | 5.6500 | 5.1100 | 5.2500 | 5.2500 | 231,888 |
| Jul 12, 2024 | 5.6100 | 5.7600 | 5.1500 | 5.4400 | 5.4400 | 335,877 |
| Jul 11, 2024 | 5.9800 | 6.3000 | 5.6000 | 5.6500 | 5.6500 | 455,139 |
| Jul 10, 2024 | 6.9300 | 7.0400 | 6.3200 | 6.8000 | 6.8000 | 278,462 |
| Jul 9, 2024 | 7.1500 | 7.4300 | 7.1200 | 7.2300 | 7.2300 | 45,472 |
| Jul 8, 2024 | 7.0600 | 7.5800 | 6.9300 | 7.1800 | 7.1800 | 110,028 |
| Jul 5, 2024 | 7.7400 | 7.7400 | 6.9800 | 7.0900 | 7.0900 | 231,451 |
| Jul 4, 2024 | 8.0400 | 8.1300 | 7.7300 | 7.7400 | 7.7400 | 77,741 |
| Jul 3, 2024 | 8.0400 | 8.2500 | 7.8500 | 8.0500 | 8.0500 | 75,519 |
| Jul 2, 2024 | 8.3000 | 8.6000 | 8.0500 | 8.0500 | 8.0500 | 75,841 |
| Jul 1, 2024 | 8.0000 | 8.7900 | 7.7000 | 8.3000 | 8.3000 | 154,344 |
| Jun 28, 2024 | 8.8400 | 9.0600 | 7.7000 | 7.8000 | 7.8000 | 290,609 |
| Jun 27, 2024 | 8.1200 | 9.1500 | 8.0700 | 8.7000 | 8.7000 | 319,876 |
| Jun 26, 2024 | 7.2000 | 8.4500 | 7.1500 | 8.1600 | 8.1600 | 319,429 |
| Jun 25, 2024 | 6.9000 | 7.4900 | 6.8500 | 7.1500 | 7.1500 | 94,879 |
| Jun 24, 2024 | 7.4100 | 7.5900 | 6.9600 | 6.9900 | 6.9900 | 135,963 |
| Jun 21, 2024 | 7.4100 | 7.9000 | 7.3100 | 7.6300 | 7.6300 | 70,560 |
| Jun 20, 2024 | 7.1000 | 7.6600 | 7.1000 | 7.5400 | 7.5400 | 76,388 |
| Jun 19, 2024 | 7.3600 | 7.5400 | 7.0200 | 7.0900 | 7.0900 | 79,451 |
| Jun 18, 2024 | 7.0000 | 7.6900 | 6.9200 | 7.4100 | 7.4100 | 146,299 |
| Jun 17, 2024 | 7.2400 | 7.3000 | 6.8600 | 7.0100 | 7.0100 | 170,426 |
| Jun 14, 2024 | 7.5000 | 7.5700 | 6.9900 | 7.3700 | 7.3700 | 146,092 |
| Jun 13, 2024 | 8.3900 | 8.5500 | 7.6200 | 7.6200 | 7.6200 | 102,437 |
| Jun 12, 2024 | 7.9100 | 8.3500 | 7.6100 | 8.3500 | 8.3500 | 152,947 |
| Jun 11, 2024 | 8.2000 | 8.3000 | 7.8500 | 8.0100 | 8.0100 | 102,642 |
| Jun 10, 2024 | 8.4700 | 8.5600 | 8.2500 | 8.2500 | 8.2500 | 60,880 |
| Jun 7, 2024 | 8.6400 | 8.6400 | 8.3800 | 8.5600 | 8.5600 | 58,745 |
| Jun 6, 2024 | 8.6000 | 8.7500 | 8.5000 | 8.5500 | 8.5500 | 36,746 |
| Jun 5, 2024 | 8.6800 | 8.8500 | 8.4500 | 8.6000 | 8.6000 | 70,473 |
| Jun 4, 2024 | 9.1600 | 9.4400 | 8.4500 | 8.6200 | 8.6200 | 182,385 |
| Jun 3, 2024 | 8.9700 | 9.0600 | 8.6900 | 8.8400 | 8.8400 | 62,543 |
Related Tickers
OSE.PA OSE Immunotherapeutics SA
6.05
-3.74%
G49N.F GenSight Biologics S.A.
0.2160
+11.69%
IPH.PA Innate Pharma S.A.
1.9300
-0.31%
RFM.F Sensorion SA
0.3520
-7.85%
SIGHT.PA GenSight Biologics S.A.
0.2050
-5.52%
GNRO.PA GeNeuro SA
0.0824
-6.36%
MDG1.F Medigene AG
0.0956
+0.42%
HPHA.DE Heidelberg Pharma AG
3.5600
+3.19%
ALVAL.PA Valbiotis SA
1.2480
+2.80%
ALTME.PA TME Pharma N.V.
0.0850
+2.39%