Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Paris - Delayed Quote EUR

Neovacs S.A. (ALNEV.PA)

Compare
0.0227
-0.0021
(-8.47%)
At close: April 16 at 5:35:01 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 16, 20250.02900.03000.02180.02270.02272,804,246
Apr 15, 20250.03200.03380.02200.02480.02484,367,094
Apr 14, 20250.03420.04550.03210.03210.03214,912,105
Apr 11, 20250.03650.03650.03150.03150.0315116,723
Apr 10, 20250.03750.03780.03200.03310.0331221,783
Apr 9, 20250.03490.03690.03100.03690.0369466,244
Apr 8, 20250.03210.03690.03100.03690.0369139,592
Apr 7, 20250.03550.04080.03110.03500.0350294,001
Apr 4, 20250.04000.04510.03500.04090.0409628,543
Apr 3, 20250.03900.04490.03900.04490.0449159,118
Apr 2, 20250.04200.05380.03810.03840.0384605,685
Apr 1, 20250.05100.05490.04500.04590.0459324,385
Mar 31, 20250.05800.06270.05020.05160.0516479,385
Mar 28, 20250.06990.06990.05510.06000.0600230,206
Mar 27, 20250.06300.07750.06000.06040.0604432,009
Mar 26, 20250.13000.13000.06220.06220.06221,270,532
Mar 25, 20250.05230.08400.04340.07000.0700552,014
Mar 24, 20250.05160.05490.03890.05490.0549350,742
Mar 21, 20250.05340.05340.03810.04650.0465133,595
Mar 20, 20250.05000.05500.05000.05000.050049,022
Mar 19, 20250.04920.05000.04860.05000.050081,107
Mar 18, 20250.05000.05800.04820.05400.0540226,227
Mar 17, 20250.05500.05890.04810.05690.0569239,860
Mar 14, 20250.06410.07550.05550.05630.0563147,666
Mar 13, 20250.05980.07350.05510.06110.061145,689
Mar 12, 20250.06460.06460.05510.05980.0598130,748
Mar 11, 20250.06500.06500.06020.06050.060585,413
Mar 10, 20250.07000.07000.06110.06800.0680220,536
Mar 7, 20250.08000.08510.07000.07070.0707133,162
Mar 6, 20250.08150.09000.07050.08190.0819282,705
Mar 5, 20250.07000.07000.06600.06970.069757,378
Mar 4, 20250.08350.09350.06610.07000.0700273,141
Mar 3, 20250.08440.08440.06500.08080.0808230,978
Feb 28, 20250.09690.09690.07460.07460.0746240,271
Feb 27, 20250.09800.09840.07410.08610.0861215,154
Feb 26, 20250.08200.10000.08200.09850.0985158,332
Feb 25, 20250.08440.08690.07680.08560.085622,148
Feb 24, 20250.08800.08800.07600.08000.080076,176
Feb 21, 20250.09000.09670.07900.08100.0810191,900
Feb 20, 20250.10040.10890.08230.09640.0964250,061
Feb 19, 20250.13000.13000.09050.10740.1074342,174
Feb 18, 20250.11000.15000.10200.12800.1280718,474
Feb 17, 20250.10990.11000.09000.10590.1059150,847
Feb 14, 20250.10100.12500.08680.12500.1250222,970
Feb 13, 20250.14900.18600.12980.12980.1298117,094
Feb 12, 20250.14200.15000.13010.15000.150028,727
Feb 11, 20250.13100.14000.10200.14000.1400117,823
Feb 10, 20250.18060.18200.13020.13020.130266,286
Feb 7, 20250.23000.23000.18010.20000.200067,706
Feb 6, 20250.24000.25980.21200.23790.237942,387
Feb 5, 20250.30000.30000.20680.23140.2314134,019
Feb 4, 20250.36000.43050.29000.29000.290088,867
Feb 3, 20250.27000.30000.27000.29990.299913,840
Jan 31, 20250.29800.29800.25000.26000.260032,579
Jan 30, 20250.34910.34910.31020.32000.320021,488
Jan 29, 20250.38740.38890.34990.38740.387434,885
Jan 28, 20250.39110.42910.38000.41770.417732,923
Jan 27, 20250.43900.43900.40000.43000.430010,837
Jan 24, 20250.44500.48390.40000.42940.429417,901
Jan 23, 20250.50000.50000.39000.39030.390324,064
Jan 22, 20250.62000.62000.46600.49890.498940,999
Jan 21, 20250.64750.67990.59000.62000.62007,919
Jan 20, 20250.70000.70000.61010.68880.688813,103
Jan 17, 20250.76500.76500.69000.74000.74009,833
Jan 16, 20250.80990.81000.71000.75000.75008,232
Jan 15, 20250.96900.96900.80000.80990.809939,628
Jan 14, 20250.97001.00000.88000.93000.930038,794
Jan 13, 20251.12981.12980.95010.99950.999520,299
Jan 10, 20251.36001.40001.05001.05021.050252,150
Jan 9, 20251.06001.26001.01001.20021.20024,729
Jan 8, 20251.00321.07501.00201.07481.07481,493
Jan 7, 20250.99001.07640.98001.07521.075210,133
Jan 6, 20251.10001.10001.00001.03981.03987,234
Jan 3, 20251.03001.07981.00001.03981.03989,161
Jan 2, 20251.04001.10001.03001.09861.09863,124
Dec 31, 20241.13001.13001.02101.02121.02121,808
Dec 30, 20241.11001.15981.03001.07001.07003,017
Dec 27, 20241.15001.19001.10001.12001.12001,582
Dec 24, 20241.15001.20761.08001.20381.20381,649
Dec 23, 20241.11001.20981.08021.15001.1500213
Dec 20, 20241.22001.22001.11001.13021.13021,634
Dec 19, 20241.12001.23001.03041.21001.21003,533
Dec 18, 20241.20001.29661.05001.11061.110616,068
Dec 17, 20241.27201.27201.24981.25001.25004,788
Dec 16, 20241.51001.60401.34961.34961.34962,693
Dec 13, 20241.80001.80001.51001.60001.60002,380
Dec 12, 20241.94001.94001.93961.93981.9398232
Dec 11, 20242.00002.00001.80001.80001.80002,113
Dec 10, 20242.80002.80002.00002.00002.00009,874
Dec 9, 20243.15003.15002.73052.78102.78101,780
Dec 6, 20242.99903.15002.70003.13003.1300880
Dec 5, 2024 1:10000 Stock Splits
Dec 5, 20242.50003.00002.26003.00003.00002,631
Dec 4, 20243.00004.00003.00003.00003.00005,259
Dec 3, 20243.00003.00002.00003.00003.00003,359
Dec 2, 20243.00003.00002.00003.00003.00004,118
Nov 29, 20243.00003.00002.00002.00002.00001,621
Nov 28, 20243.00004.00002.00003.00003.000022,563
Nov 27, 20242.00002.00001.00002.00002.00002,395
Nov 26, 20243.00003.00001.00001.00001.00005,618
Nov 25, 20242.00003.00002.00002.00002.00003,310
Nov 22, 20242.00003.00001.00002.00002.00004,139
Nov 21, 20243.00003.00001.00002.00002.00005,209
Nov 20, 20243.00003.00001.00002.00002.00002,336
Nov 19, 20242.00003.00002.00002.00002.00003,432
Nov 18, 20243.00003.00001.00002.00002.00004,354
Nov 15, 20243.00003.00001.00002.00002.00005,039
Nov 14, 20242.00003.00001.00002.00002.00001,875
Nov 13, 20242.00003.00001.00002.00002.00003,987
Nov 12, 20243.00003.00002.00002.00002.000010,840
Nov 11, 20242.00003.00002.00002.00002.00003,004
Nov 8, 20242.00003.00002.00002.00002.00001,689
Nov 7, 20243.00003.00002.00002.00002.00003,505
Nov 6, 20242.00003.00002.00002.00002.00003,612
Nov 5, 20242.00003.00002.00002.00002.00003,130
Nov 4, 20242.00003.00002.00003.00003.00002,606
Nov 1, 20243.00003.00002.00002.00002.00006,500
Oct 31, 20243.00004.00002.00002.00002.00004,475
Oct 30, 20243.00004.00002.00004.00004.00001,405
Oct 29, 20243.00003.00002.00003.00003.00002,130
Oct 28, 20243.00004.00002.00002.00002.00005,546
Oct 25, 20243.00003.00003.00003.00003.0000346
Oct 24, 20243.00003.00002.00003.00003.00001,979
Oct 23, 20243.00003.00002.00003.00003.00002,352
Oct 22, 20242.00003.00002.00002.00002.0000621
Oct 21, 20243.00003.00002.00002.00002.00004,493
Oct 18, 20243.00003.00002.00002.00002.00001,241
Oct 17, 20242.00003.00002.00002.00002.00005,317
Oct 16, 20243.00004.00002.00002.00002.000014,915
Oct 15, 20244.00004.00003.00003.00003.0000821
Oct 14, 20244.00005.00003.00003.00003.000010,008
Oct 11, 20245.00005.00004.00004.00004.00001,011
Oct 10, 20244.00005.00004.00004.00004.00002,150
Oct 9, 20245.00005.00004.00004.00004.00003,160
Oct 8, 20246.00008.00004.00004.00004.000032,260
Oct 7, 20245.00006.00005.00005.00005.0000886
Oct 4, 20246.00006.00005.00005.00005.00001,146
Oct 3, 20246.00006.00005.00005.00005.0000271
Oct 2, 20246.00006.00005.00006.00006.00001,667
Oct 1, 20245.00006.00005.00006.00006.0000298
Sep 30, 20246.00006.00005.00006.00006.00002,465
Sep 27, 20245.00006.00005.00006.00006.00002,100
Sep 26, 20245.00006.00005.00006.00006.0000935
Sep 25, 20246.00006.00005.00006.00006.0000445
Sep 24, 20245.00006.00005.00006.00006.0000454
Sep 23, 20246.00006.00005.00006.00006.0000251
Sep 20, 20247.00007.00006.00006.00006.00005,908
Sep 19, 20247.00007.00006.00006.00006.00002,967
Sep 18, 20247.00008.00006.00007.00007.00005,002
Sep 17, 20246.00007.00006.00006.00006.00001,920
Sep 16, 20247.00007.00006.00006.00006.00001,204
Sep 13, 20246.00007.00005.00006.00006.0000707
Sep 12, 20246.00006.00006.00006.00006.0000446
Sep 11, 20248.00008.00005.00005.00005.00007,955
Sep 10, 20247.00008.00006.00008.00008.00001,704
Sep 9, 20247.00007.00006.00007.00007.0000351
Sep 6, 20247.00007.00006.00007.00007.00002,750
Sep 5, 20248.00008.00006.00007.00007.00002,034
Sep 4, 20247.00008.00006.00008.00008.00002,214
Sep 3, 20247.00008.00006.00007.00007.00004,051
Sep 2, 20248.00009.00006.00006.00006.00008,882
Aug 30, 20249.000010.00008.00009.00009.00004,294
Aug 29, 202412.000019.00009.00009.00009.000035,113
Aug 28, 202412.000013.000010.000011.000011.00006,603
Aug 27, 202414.000014.000011.000011.000011.00007,427
Aug 26, 202417.000017.000014.000014.000014.00004,712
Aug 23, 202415.000021.000014.000016.000016.00008,875
Aug 22, 202416.000018.000014.000016.000016.00003,819
Aug 21, 202423.000027.000015.000016.000016.00009,493
Aug 20, 202421.000049.000020.000023.000023.000010,571
Aug 19, 202425.000028.000021.000023.000023.00001,261
Aug 16, 202430.000032.000023.000025.000025.00001,011
Aug 15, 202437.000040.000027.000030.000030.00001,170
Aug 14, 202446.000049.000035.000035.000035.0000863
Aug 13, 202456.000059.000043.000045.000045.0000589
Aug 12, 202466.000066.000055.000055.000055.0000467
Aug 9, 202475.000075.000060.000062.000062.0000382
Aug 8, 202468.000083.000065.000070.000070.00001,803
Aug 7, 202482.000085.000061.000065.000065.0000920
Aug 6, 2024101.0000126.000081.000081.000081.00001,044
Aug 5, 202498.0000130.000093.0000100.0000100.0000880
Aug 2, 202496.0000111.000092.000092.000092.0000410
Aug 1, 2024108.0000108.000092.000097.000097.0000176
Jul 31, 2024113.0000126.000085.0000110.0000110.0000862
Jul 30, 2024131.0000167.0000116.0000116.0000116.0000981
Jul 29, 2024260.0000260.0000130.0000133.0000133.00001,027
Jul 26, 2024300.0000442.0000232.0000233.0000233.00001,714
Jul 25, 2024130.0000254.0000130.0000254.0000254.0000957
Jul 24, 2024148.0000148.0000125.0000130.0000130.000024
Jul 23, 2024125.0000168.0000122.0000122.0000122.0000195
Jul 22, 2024137.0000137.0000125.0000125.0000125.000035
Jul 19, 2024138.0000138.0000123.0000123.0000123.000027
Jul 18, 2024140.0000140.0000122.0000130.0000130.0000109
Jul 17, 2024135.0000155.0000135.0000136.0000136.000026
Jul 16, 2024174.0000174.0000135.0000135.0000135.0000137
Jul 15, 2024240.0000278.0000151.0000169.0000169.0000462
Jul 12, 2024144.0000300.0000140.0000208.0000208.0000181
Jul 11, 2024124.0000170.0000124.0000132.0000132.0000124
Jul 10, 2024150.0000153.0000127.0000131.0000131.000038
Jul 9, 2024120.0000143.0000120.0000121.0000121.000063
Jul 8, 2024139.0000157.0000116.0000116.0000116.000046
Jul 5, 2024150.0000150.0000124.0000127.0000127.0000112
Jul 4, 2024140.0000163.0000131.0000160.0000160.000035
Jul 3, 2024170.0000184.0000136.0000136.0000136.0000135
Jul 2, 2024215.0000215.0000174.0000175.0000175.000053
Jul 1, 2024184.0000212.0000170.0000212.0000212.000066
Jun 28, 2024180.0000196.0000162.0000177.0000177.000094
Jun 27, 2024206.0000238.0000172.0000182.0000182.000080
Jun 26, 2024250.0000250.0000212.0000215.0000215.0000111
Jun 25, 2024310.0000350.0000266.0000283.0000283.000027
Jun 24, 2024321.0000321.0000275.0000281.0000281.00005
Jun 21, 2024300.0000329.0000273.0000295.0000295.000022
Jun 20, 2024309.0000358.0000281.0000300.0000300.000081
Jun 19, 2024358.0000358.0000310.0000338.0000338.000031
Jun 18, 2024390.0000390.0000320.0000350.0000350.000062
Jun 17, 2024562.0000562.0000352.0000352.0000352.0000122
Jun 14, 2024403.0000464.0000301.0000410.0000410.000045
Jun 13, 2024570.0000570.0000400.0000441.0000441.000075
Jun 12, 2024655.0000660.0000500.0000517.0000517.000063
Jun 11, 2024760.0000799.0000612.0000630.0000630.000067
Jun 10, 2024976.0000976.0000781.0000803.0000803.000061
Jun 7, 20241,212.00001,212.0000980.0000980.0000980.000034
Jun 6, 20241,200.00001,285.00001,120.00001,122.00001,122.000030
Jun 5, 20241,300.00001,428.00001,200.00001,318.00001,318.000012
Jun 4, 20241,480.00001,500.00001,360.00001,436.00001,436.000010
Jun 3, 20241,460.00001,640.00001,255.00001,480.00001,480.000029
May 31, 20241,380.00001,800.00001,201.00001,440.00001,440.000082
May 30, 20241,601.00001,697.00001,420.00001,499.00001,499.000033
May 29, 20242,420.00002,600.00001,698.00001,706.00001,706.0000158
May 28, 20243,200.00003,490.00002,040.00002,042.00002,042.0000146
May 27, 20241,810.00004,150.00001,810.00003,612.00003,612.0000172
May 24, 20241,713.00001,848.00001,680.00001,699.00001,699.00002
May 23, 20241,702.00001,880.00001,700.00001,712.00001,712.00002
May 22, 20241,894.00001,990.00001,702.00001,801.00001,801.00003
May 21, 20241,898.00001,898.00001,700.00001,850.00001,850.00002
May 20, 20241,725.00001,726.00001,600.00001,700.00001,700.00004
May 17, 20242,000.00002,000.00001,725.00001,797.00001,797.00007
May 16, 20241,840.00001,980.00001,800.00001,980.00001,980.00005
May 15, 20242,010.00002,150.00001,886.00001,886.00001,886.00001
May 14, 20242,024.00002,179.00001,900.00001,900.00001,900.00002
May 13, 20242,286.00002,286.00002,022.00002,022.00002,022.00002
May 10, 20242,300.00002,540.00002,100.00002,100.00002,100.00004
May 9, 20242,499.00002,560.00002,300.00002,500.00002,500.00004
May 8, 20242,300.00002,519.00002,300.00002,303.00002,303.00003
May 7, 20242,500.00002,566.00002,401.00002,550.00002,550.00001
May 6, 20243,000.00003,000.00002,378.00002,378.00002,378.00001
May 3, 20242,701.00002,701.00002,220.00002,500.00002,500.00002
May 2, 20243,600.00003,600.00002,660.00002,700.00002,700.00003
Apr 30, 20242,600.00003,300.00002,600.00003,300.00003,300.0000-
Apr 29, 20242,700.00002,700.00002,520.00002,570.00002,570.00001
Apr 26, 20243,190.00003,190.00002,900.00002,900.00002,900.0000-
Apr 25, 20243,200.00003,200.00003,099.00003,099.00003,099.0000-
Apr 24, 20243,200.00003,200.00002,900.00002,901.00002,901.0000-
Apr 23, 20243,300.00003,379.00003,000.00003,000.00003,000.00003
Apr 22, 20243,700.00003,700.00003,200.00003,390.00003,390.0000-
Apr 19, 20244,000.00004,000.00003,400.00003,700.00003,700.00002
Apr 18, 20243,700.00003,700.00003,100.00003,300.00003,300.0000-
Apr 17, 20243,993.00004,001.00003,800.00003,800.00003,800.00001
Apr 16, 20244,500.00004,950.00004,300.00004,301.00004,301.00002

Related Tickers

ALGAE.PA FERMENTALG
0.3250
-2.69%
 
ALBPS.PA Biophytis S.A.
0.1720
-1.21%
 
SIGHT.PA GenSight Biologics S.A.
0.2310
-3.75%
 
DBV.PA DBV Technologies S.A.
1.2820
-2.44%
 
BRTX BioRestorative Therapies, Inc.
1.7297
-2.83%
 
LGND Ligand Pharmaceuticals Incorporated
104.62
-2.04%
 
MBIO Mustang Bio, Inc.
1.3400
-1.47%
 
VLA.PA Valneva SE
3.0020
-5.83%
 
BTAI BioXcel Therapeutics, Inc.
1.8200
0.00%
 
ALLR Allarity Therapeutics, Inc.
0.7971
-5.28%