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

Paris - Delayed Quote EUR

Novacyt S.A. (ALNOV.PA)

0.4725
-0.0165
(-3.37%)
As of 11:54:03 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 22, 20250.47720.47770.47000.47250.472546,620
Apr 17, 20250.49000.49190.47710.48900.489095,162
Apr 16, 20250.50010.50010.48780.50000.500059,591
Apr 15, 20250.48950.50820.48320.50000.5000130,747
Apr 14, 20250.48940.48950.48070.48200.482094,440
Apr 11, 20250.47000.48600.46650.48500.485077,503
Apr 10, 20250.50020.51500.47200.47200.4720226,998
Apr 9, 20250.49000.51000.47350.48500.4850246,429
Apr 8, 20250.52200.52500.44600.51500.5150741,873
Apr 7, 20250.42100.46000.41850.46000.4600596,828
Apr 4, 20250.49950.49950.45000.45900.4590349,281
Apr 3, 20250.50000.51400.48700.49350.4935159,808
Apr 2, 20250.49500.50800.48950.49300.493092,175
Apr 1, 20250.49000.49500.48000.49500.4950154,858
Mar 31, 20250.51500.51500.47650.48000.4800102,778
Mar 28, 20250.49450.51000.47200.50700.5070503,186
Mar 27, 20250.51600.51600.48000.49450.4945675,685
Mar 26, 20250.52500.52500.51000.51600.5160108,287
Mar 25, 20250.52600.52800.51900.52500.525081,910
Mar 24, 20250.55000.55100.51600.52600.5260343,786
Mar 21, 20250.55000.55000.53800.54700.547037,586
Mar 20, 20250.54500.55200.53600.54600.5460123,587
Mar 19, 20250.57100.57500.51200.53600.5360846,370
Mar 18, 20250.57800.58700.57100.57600.5760263,016
Mar 17, 20250.58600.59300.57800.57800.5780181,284
Mar 14, 20250.58100.59600.58100.59100.5910179,871
Mar 13, 20250.58200.59200.58100.58100.581080,510
Mar 12, 20250.59000.59300.58300.59300.5930137,259
Mar 11, 20250.58400.58600.57800.58300.5830101,532
Mar 10, 20250.58800.58800.57600.58800.5880265,858
Mar 7, 20250.58500.58900.57100.58900.5890207,968
Mar 6, 20250.59000.59500.57800.58000.5800302,901
Mar 5, 20250.57800.58900.57700.58200.5820123,409
Mar 4, 20250.60200.60200.57100.57400.5740383,391
Mar 3, 20250.60500.60900.59900.60000.6000161,895
Feb 28, 20250.60300.60500.59100.59700.5970160,275
Feb 27, 20250.59500.60900.59200.60300.603082,256
Feb 26, 20250.60200.60700.59000.60100.6010198,232
Feb 25, 20250.61900.61900.59200.59900.5990345,436
Feb 24, 20250.59400.66700.59400.62700.62701,330,652
Feb 21, 20250.60400.60400.58300.58600.5860112,262
Feb 20, 20250.58100.63200.58100.59700.5970287,881
Feb 19, 20250.60000.60000.57700.58100.5810351,660
Feb 18, 20250.60000.60500.59100.59600.596070,175
Feb 17, 20250.59300.60900.59100.60300.6030150,935
Feb 14, 20250.60800.60800.59000.59300.5930164,728
Feb 13, 20250.59800.61400.59500.60800.6080161,959
Feb 12, 20250.60000.61300.59300.59800.5980253,612
Feb 11, 20250.58800.59800.58800.59800.5980142,452
Feb 10, 20250.60100.61000.58300.59100.5910372,965
Feb 7, 20250.61200.61800.60200.60400.6040280,350
Feb 6, 20250.62900.63500.60800.61100.6110221,771
Feb 5, 20250.61700.62800.61500.62700.6270168,116
Feb 4, 20250.62200.62900.61500.62000.6200199,702
Feb 3, 20250.63000.63300.61200.62400.6240184,501
Jan 31, 20250.64000.65400.62100.63600.6360356,594
Jan 30, 20250.63400.67200.63400.64500.6450981,899
Jan 29, 20250.61500.63000.61500.61700.6170154,956
Jan 28, 20250.65300.65300.61200.61300.6130312,590
Jan 27, 20250.60700.65900.60700.65300.6530380,715
Jan 24, 20250.59400.62000.58000.60700.6070234,626
Jan 23, 20250.60900.61000.57500.59500.5950381,132
Jan 22, 20250.59000.62700.59000.61000.6100618,326
Jan 21, 20250.65300.66000.60700.60700.6070639,696
Jan 20, 20250.67200.67200.63800.66000.6600367,343
Jan 17, 20250.70500.70800.66500.66500.6650532,496
Jan 16, 20250.69600.71000.67500.70700.7070306,173
Jan 15, 20250.68300.70200.67500.68700.6870214,193
Jan 14, 20250.67000.72000.66900.67800.6780442,738
Jan 13, 20250.71500.71500.66600.68600.6860499,838
Jan 10, 20250.73100.77000.70400.72000.7200763,272
Jan 9, 20250.71800.73900.69200.73100.7310489,935
Jan 8, 20250.74800.77000.69000.71600.71601,037,964
Jan 7, 20250.74000.84000.71000.73800.73803,263,776
Jan 6, 20250.68900.72800.65400.68600.68601,289,817
Jan 3, 20250.61700.67000.61200.67000.6700895,171
Jan 2, 20250.60200.62100.58800.60500.6050210,547
Dec 31, 20240.58800.60500.58300.60200.602072,642
Dec 30, 20240.60300.61200.58600.58700.5870197,865
Dec 27, 20240.59100.62500.59100.60400.6040492,977
Dec 24, 20240.60000.61700.58800.59000.5900241,974
Dec 23, 20240.61000.61000.58400.59300.5930310,744
Dec 20, 20240.62000.62200.60400.61400.6140262,252
Dec 19, 20240.60800.66200.60600.62700.6270500,599
Dec 18, 20240.61800.62600.60400.61100.6110326,434
Dec 17, 20240.62400.64500.61800.61800.6180193,230
Dec 16, 20240.68200.69100.62300.63700.6370393,603
Dec 13, 20240.67600.71700.65400.68600.6860550,775
Dec 12, 20240.73900.73900.66900.68800.6880973,124
Dec 11, 20240.61900.72600.60400.72600.72601,516,448
Dec 10, 20240.60700.63000.60400.61700.6170238,715
Dec 9, 20240.69000.69400.59500.62000.62001,244,156
Dec 6, 20240.57400.63900.55700.63900.6390922,718
Dec 5, 20240.56000.57200.55400.56000.560086,303
Dec 4, 20240.55000.57000.55000.56600.5660126,971
Dec 3, 20240.55000.58200.54200.55500.5550266,489
Dec 2, 20240.58700.58700.54800.55400.5540331,807
Nov 29, 20240.57100.58500.57100.57700.577093,095
Nov 28, 20240.57200.58800.57100.57800.5780191,420
Nov 27, 20240.57500.59600.56400.57200.5720207,298
Nov 26, 20240.55800.61100.55800.57700.5770420,504
Nov 25, 20240.57000.57700.55200.55800.5580232,362
Nov 22, 20240.57900.58500.56800.57600.5760102,560
Nov 21, 20240.57100.58500.57100.57900.579071,015
Nov 20, 20240.59100.60500.57300.57900.5790295,221
Nov 19, 20240.60300.61500.58700.59100.5910135,365
Nov 18, 20240.59000.64400.59000.60800.6080339,541
Nov 15, 20240.62100.63200.59000.60200.6020199,670
Nov 14, 20240.61000.63700.58600.62500.6250316,776
Nov 13, 20240.60800.61000.58700.59300.5930221,112
Nov 12, 20240.63300.63300.60300.61000.6100137,141
Nov 11, 20240.61400.63300.61400.62000.6200158,022
Nov 8, 20240.63200.64500.62600.63000.6300149,116
Nov 7, 20240.64500.64700.63100.63600.6360141,718
Nov 6, 20240.66200.67700.63800.64500.6450225,024
Nov 5, 20240.65000.68700.64800.66200.6620431,648
Nov 4, 20240.65000.67200.64300.64300.6430229,727
Nov 1, 20240.66800.68500.63600.66700.6670320,292
Oct 31, 20240.71900.71900.65200.65400.6540470,522
Oct 30, 20240.62600.70900.59700.70500.70501,211,671
Oct 29, 20240.64800.66900.61500.62500.6250627,801
Oct 28, 20240.66200.67500.65200.66000.6600225,237
Oct 25, 20240.66300.68200.65100.67800.6780257,321
Oct 24, 20240.68100.69600.66200.66400.6640250,248
Oct 23, 20240.70000.71000.67200.68500.6850179,085
Oct 22, 20240.65300.74400.63500.69800.6980983,821
Oct 21, 20240.66600.66600.64000.65900.6590229,896
Oct 18, 20240.67000.69300.65600.65700.6570243,934
Oct 17, 20240.67000.68900.65700.66900.6690167,416
Oct 16, 20240.68000.68600.65600.65900.6590155,779
Oct 15, 20240.67000.70800.66500.69300.6930242,245
Oct 14, 20240.66200.68500.65400.67000.6700208,491
Oct 11, 20240.68000.68000.66100.67000.6700152,320
Oct 10, 20240.68600.71000.66000.67000.6700235,849
Oct 9, 20240.74000.74000.68000.69800.6980172,997
Oct 8, 20240.75000.78900.69300.69300.6930457,060
Oct 7, 20240.81000.81000.72800.74500.7450174,269
Oct 4, 20240.73000.76600.73000.74700.7470121,065
Oct 3, 20240.76700.82300.73300.73700.7370638,854
Oct 2, 20240.67500.79100.67000.78000.7800540,429
Oct 1, 20240.67500.70500.67000.68100.6810443,421
Sep 30, 20240.74500.75800.65700.66000.6600972,719
Sep 27, 20240.74800.77700.73100.74800.7480478,629
Sep 26, 20240.84500.84500.74500.75000.75001,077,685
Sep 25, 20240.82100.87900.81000.83000.8300244,236
Sep 24, 20240.84000.85500.80700.83800.8380240,839
Sep 23, 20240.83500.86000.82600.84000.840082,007
Sep 20, 20240.84500.86900.82600.84500.8450261,277
Sep 19, 20240.88200.89100.85000.85200.8520430,023
Sep 18, 20240.89800.92900.84100.87900.8790716,263
Sep 17, 20240.78100.90200.78100.89800.8980617,812
Sep 16, 20240.78400.82500.76900.77600.7760461,292
Sep 13, 20240.83000.85400.78400.79700.7970393,750
Sep 12, 20240.83100.89000.81000.82600.8260273,406
Sep 11, 20240.80600.88300.80600.83600.8360499,536
Sep 10, 20240.95200.96600.80600.81600.81601,667,189
Sep 9, 20240.98501.00000.95000.95000.9500542,619
Sep 6, 20240.96401.03600.96400.98400.9840709,220
Sep 5, 20241.01001.02600.95500.95900.9590548,722
Sep 4, 20241.02601.03600.95001.02001.0200956,094
Sep 3, 20241.04601.07601.02001.03401.0340496,545
Sep 2, 20241.19001.19401.05801.08001.08001,252,713
Aug 30, 20240.99301.18000.99301.16401.16402,266,402
Aug 29, 20241.03801.03800.98801.00201.0020422,773
Aug 28, 20241.02001.07200.97501.02201.0220976,365
Aug 27, 20240.98301.08800.94301.02001.02001,784,026
Aug 26, 20241.10001.18400.99301.01601.01602,749,598
Aug 23, 20241.32201.38001.12401.17201.17204,775,624
Aug 22, 20241.15001.38001.13601.29001.29006,442,005
Aug 21, 20240.95101.17600.94301.10001.10004,830,337
Aug 20, 20241.37001.37800.95200.98000.98007,758,145
Aug 19, 20241.20001.59001.17001.40001.400010,238,541
Aug 16, 20240.81001.14800.75301.13001.13008,947,936
Aug 15, 20240.61800.78600.60500.78600.78603,271,118
Aug 14, 20240.55900.61400.54300.60000.6000500,397
Aug 13, 20240.53400.56000.52900.56000.5600107,075
Aug 12, 20240.54800.55000.53400.53800.538055,910
Aug 9, 20240.52700.55800.52700.53700.537076,171
Aug 8, 20240.54000.54000.52200.52700.527068,761
Aug 7, 20240.52400.54100.52100.53600.5360101,438
Aug 6, 20240.52800.53700.52000.52400.524080,133
Aug 5, 20240.53200.53200.52000.52100.5210211,566
Aug 2, 20240.53000.54600.52600.53200.5320119,654
Aug 1, 20240.56500.56500.53100.53100.5310168,731
Jul 31, 20240.55000.56700.54000.54000.5400208,656
Jul 30, 20240.56200.56500.55100.55300.5530214,772
Jul 29, 20240.60000.60000.56200.56300.5630200,824
Jul 26, 20240.60400.60900.57400.59000.5900437,420
Jul 25, 20240.55500.67100.54200.61700.61701,870,151
Jul 24, 20240.54800.55000.53600.53900.539080,697
Jul 23, 20240.55800.55800.53700.54500.545027,232
Jul 22, 20240.56000.56000.54100.55800.558013,033
Jul 19, 20240.56000.56000.53300.53500.5350114,767
Jul 18, 20240.52000.57400.52000.55000.5500204,775
Jul 17, 20240.56100.58000.51500.52500.5250479,354
Jul 16, 20240.59500.59500.56100.56500.565079,869
Jul 15, 20240.56600.60500.56600.58700.5870224,771
Jul 12, 20240.59000.60500.56600.57100.5710224,751
Jul 11, 20240.57700.58900.57300.58800.5880121,141
Jul 10, 20240.60700.60700.57700.57700.577098,976
Jul 9, 20240.59000.62900.57100.60000.6000444,920
Jul 8, 20240.56200.59400.56200.59400.5940150,148
Jul 5, 20240.60900.60900.57800.58100.5810165,233
Jul 4, 20240.57000.60000.54900.60000.6000162,852
Jul 3, 20240.57700.57700.56100.56300.563053,126
Jul 2, 20240.56000.57900.55000.56800.568089,074
Jul 1, 20240.53000.55700.53000.55100.551083,804
Jun 28, 20240.55000.55500.52500.53900.5390172,607
Jun 27, 20240.56000.57900.53700.55600.5560144,977
Jun 26, 20240.54900.61300.53500.57900.5790303,011
Jun 25, 20240.56300.56600.54900.55900.5590131,126
Jun 24, 20240.59000.59000.56200.56300.5630133,705
Jun 21, 20240.61800.64700.58000.58200.5820309,349
Jun 20, 20240.51500.62000.51500.61000.6100636,664
Jun 19, 20240.53000.53000.49700.51000.5100337,727
Jun 18, 20240.55000.55000.51600.53200.5320271,693
Jun 17, 20240.56000.56700.52000.55000.5500310,367
Jun 14, 20240.61500.61500.54000.56500.5650602,555
Jun 13, 20240.65800.65800.61200.61200.6120274,028
Jun 12, 20240.68000.68000.61000.63000.6300675,346
Jun 11, 20240.68400.75000.63300.68000.68001,727,311
Jun 10, 20240.81000.83600.76600.81400.8140465,995
Jun 7, 20240.73000.84700.71200.81000.81002,050,023
Jun 6, 20240.63600.80000.63600.74000.74001,209,986
Jun 5, 20240.65100.66000.63000.63200.6320133,890
Jun 4, 20240.65500.66900.65100.65600.656034,643
Jun 3, 20240.65000.69000.65000.65500.6550115,002
May 31, 20240.67300.68600.65200.65600.6560160,500
May 30, 20240.76200.76200.64000.67300.6730980,725
May 29, 20240.79000.79000.76200.76200.762078,974
May 28, 20240.79800.79900.78000.79700.797068,247
May 27, 20240.77000.79700.76000.79000.790062,175
May 24, 20240.77700.80000.75600.77700.7770220,248
May 23, 20240.74000.81000.72000.78600.7860478,082
May 22, 20240.73400.73400.71600.73000.730032,598
May 21, 20240.71100.74000.71100.73400.7340111,847
May 20, 20240.73100.73100.71000.71000.710073,123
May 17, 20240.73400.73700.72100.72100.721037,535
May 16, 20240.73000.73000.71200.72400.7240123,527
May 15, 20240.76000.76400.73200.73200.7320126,577
May 14, 20240.74900.76300.74100.74900.749094,138
May 13, 20240.78000.78800.74800.74900.7490213,559
May 10, 20240.79700.80000.77800.78800.788087,302
May 9, 20240.76200.80000.76200.79700.797079,602
May 8, 20240.76000.77000.75000.76800.768074,386
May 7, 20240.77100.77300.75300.77000.770096,514
May 6, 20240.79200.79600.76200.77100.7710140,447
May 3, 20240.83800.83900.78600.78700.7870304,028
May 2, 20240.83500.88000.83500.83800.8380215,153
Apr 30, 20240.83000.86000.81300.83100.8310370,440
Apr 29, 20240.80100.86000.78500.82800.8280250,902
Apr 26, 20240.79500.81900.76600.81900.8190159,483
Apr 25, 20240.82800.82800.79600.79600.7960131,739
Apr 24, 20240.82900.84500.79100.84000.8400294,239
Apr 23, 20240.77000.83000.75000.81000.8100341,386
Apr 22, 20240.81000.84800.76100.78000.7800634,794

Related Tickers

ALBIO.PA Biosynex SA
1.4000
0.00%
 
ALSGD.PA SpineGuard SA
0.1060
-1.79%
 
XVIVO.ST Xvivo Perfusion AB (publ)
270.40
-3.22%
 
INGN Inogen, Inc.
6.74
-1.17%
 
BDMD Baird Medical Investment Holdings Limited
5.55
+0.73%
 
LIVN LivaNova PLC
34.61
-2.73%
 
BVS Bioventus Inc.
7.50
-4.09%
 
STE STERIS plc
218.78
-1.55%
 
RBOT Vicarious Surgical Inc.
5.34
-0.93%
 
OPGN OpGen, Inc.
4.1500
+0.48%