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

Frankfurt - Delayed Quote EUR

Oncodesign Precision Medicine Société anonyme (ZR8.F)

Compare
0.4500
+0.0250
+(5.88%)
As of 8:59:02 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 16, 20250.45000.45000.45000.45000.450040
Apr 15, 20250.40000.42500.40000.42500.4250-
Apr 14, 20250.41900.42100.41800.42100.4210-
Apr 11, 20250.39000.40000.39000.40000.4000-
Apr 10, 20250.36900.40200.36900.40200.4020-
Apr 9, 20250.38300.39000.38300.39000.3900-
Apr 8, 20250.33800.39900.33800.37900.3790-
Apr 7, 20250.33300.35200.33300.35200.3520-
Apr 4, 20250.34700.35600.34700.35200.3520-
Apr 3, 20250.34700.35200.34700.35200.3520-
Apr 2, 20250.32900.35200.32900.35200.3520-
Apr 1, 20250.35100.37100.35100.37100.3710-
Mar 31, 20250.35100.37500.35100.37100.3710-
Mar 28, 20250.37400.38500.37400.38500.3850-
Mar 27, 20250.36100.38500.36100.38500.3850-
Mar 26, 20250.38300.39900.38000.38000.3800-
Mar 25, 20250.32600.39000.32600.39000.3900-
Mar 24, 20250.32200.34200.32200.34200.3420-
Mar 21, 20250.32400.34000.32400.34000.3400-
Mar 20, 20250.31500.33300.31500.33300.3330-
Mar 19, 20250.30600.33300.30600.33300.3330-
Mar 18, 20250.31100.33300.31100.32800.3280-
Mar 17, 20250.31100.33300.31100.32900.3290-
Mar 14, 20250.30800.33300.30800.33300.3330-
Mar 13, 20250.31500.33700.31500.32400.3240-
Mar 12, 20250.32900.33700.32900.33400.3340-
Mar 11, 20250.31500.33700.31500.33700.3370-
Mar 10, 20250.35100.35600.33700.33700.3370-
Mar 7, 20250.34000.36100.34000.36100.3610-
Mar 6, 20250.34700.36100.34700.36100.3610-
Mar 5, 20250.36000.38000.36000.37100.3710-
Mar 4, 20250.37400.39900.37100.37100.3710-
Mar 3, 20250.37800.39900.37800.39900.3990-
Feb 28, 20250.34600.35200.34600.35200.3520-
Feb 27, 20250.32600.35200.32600.34700.3470-
Feb 26, 20250.32500.34500.32500.34500.3450-
Feb 25, 20250.35900.35900.31400.33300.3330-
Feb 24, 20250.37400.37400.35200.35200.3520-
Feb 21, 20250.44100.44100.40000.40000.4000-
Feb 20, 20250.42800.45100.41900.41900.4190-
Feb 19, 20250.39600.42800.39600.42800.4280-
Feb 18, 20250.40500.42300.40500.42300.4230-
Feb 17, 20250.37800.42800.37800.42800.4280-
Feb 14, 20250.44100.44100.42300.42300.4230-
Feb 13, 20250.45000.45000.40200.40200.4020-
Feb 12, 20250.51600.51600.48500.48500.4850-
Feb 11, 20250.54000.54000.53200.53200.5320-
Feb 10, 20250.52000.52600.52000.52200.5220-
Feb 7, 20250.53200.53200.52200.52400.5240-
Feb 6, 20250.54000.54200.52200.52200.5220-
Feb 5, 20250.50600.53400.50600.53400.5340-
Feb 4, 20250.52200.54200.52200.54200.5420-
Feb 3, 20250.52200.53200.52200.52400.5240-
Jan 31, 20250.53200.57000.53200.57000.5700-
Jan 30, 20250.57000.57000.56000.56000.5600-
Jan 29, 20250.55000.66600.55000.66600.666040
Jan 28, 20250.55000.60800.55000.58400.5840-
Jan 27, 20250.56200.60000.56200.60000.6000-
Jan 24, 20250.56200.60000.56200.59800.5980-
Jan 23, 20250.55800.59400.55800.59400.5940-
Jan 22, 20250.56000.59000.56000.59000.5900-
Jan 21, 20250.55800.59200.55800.59000.5900-
Jan 20, 20250.57200.60000.57200.59800.5980-
Jan 17, 20250.56800.60400.56800.60400.6040-
Jan 16, 20250.60000.60000.58000.60000.6000-
Jan 15, 20250.59400.65600.59400.65600.6560-
Jan 14, 20250.61200.66400.61200.66400.6640-
Jan 13, 20250.61200.61200.60200.60200.6020-
Jan 10, 20250.59400.63600.59400.63600.6360-
Jan 9, 20250.62200.62200.61400.61600.6160-
Jan 8, 20250.63000.63000.60200.61800.6180-
Jan 7, 20250.69400.69600.66600.66600.6660570
Jan 6, 20250.70000.70000.68800.69400.6940-
Jan 3, 20250.69000.74200.69000.69400.6940-
Jan 2, 20250.64200.71200.64200.68800.6880-
Dec 30, 20240.69400.72200.69400.72200.7220-
Dec 27, 20240.68400.73200.68400.72400.7240-
Dec 23, 20240.80200.80200.73200.73600.7360-
Dec 20, 20240.87400.87400.87400.87400.8740-
Dec 19, 20240.88800.92600.88800.92400.9240-
Dec 18, 20240.88200.93200.88200.93200.9320-
Dec 17, 20240.88200.92400.88200.92400.9240-
Dec 16, 20240.90000.91400.90000.91400.9140-
Dec 13, 20240.92800.95000.92600.92600.9260-
Dec 12, 20240.90000.95000.90000.94000.9400-
Dec 11, 20240.91400.96000.91400.95000.9500-
Dec 10, 20240.92800.96000.92800.96000.9600-
Dec 9, 20240.95000.97000.95000.96000.9600-
Dec 6, 20240.95800.97400.95800.97000.9700-
Dec 5, 20240.95401.01000.95400.98800.9880-
Dec 4, 20240.95800.98800.95800.98800.9880-
Dec 3, 20240.92200.98800.92200.98800.9880-
Dec 2, 20240.95400.98800.95400.98800.9880-
Nov 29, 20240.95800.98800.95800.98800.9880-
Nov 28, 20240.91800.97400.91800.97000.9700-
Nov 27, 20240.96800.97800.96800.97000.9700-
Nov 26, 20240.91400.96400.91400.96400.9640-
Nov 25, 20240.93600.97000.93600.97000.9700-
Nov 22, 20240.91400.97400.91400.97400.9740-
Nov 21, 20240.95000.97400.95000.97400.9740-
Nov 20, 20240.96400.97400.96400.97400.9740-
Nov 19, 20240.92800.98800.92800.96000.9600-
Nov 18, 20240.97200.99800.97200.97800.9780-
Nov 15, 20240.96400.99800.96400.99800.9980-
Nov 14, 20240.98200.99800.98200.99800.9980-
Nov 13, 20240.97201.00000.97201.00001.0000-
Nov 12, 20240.97201.00000.97201.00001.0000-
Nov 11, 20240.95400.98800.95400.98800.9880-
Nov 8, 20240.98201.00500.98201.00001.0000-
Nov 7, 20240.98201.00500.98201.00501.0050-
Nov 6, 20240.97201.00500.97201.00501.0050-
Nov 5, 20241.01501.02501.00501.00501.0050-
Nov 4, 20241.03501.04501.02001.02001.0200-
Nov 1, 20241.09001.09001.03501.04501.0450-
Oct 31, 20241.10501.13001.08501.08501.0850-
Oct 30, 20241.08501.14001.08501.11001.1100-
Oct 29, 20241.06001.14001.06001.14001.1400-
Oct 28, 20241.13001.16501.13001.13501.1350-
Oct 25, 20241.15001.16501.15001.16501.1650-
Oct 24, 20241.15001.17001.14501.14501.1450-
Oct 23, 20241.13501.23001.13501.19001.1900-
Oct 22, 20241.15001.18001.15001.18001.1800-
Oct 21, 20241.08001.17001.08001.17001.1700-
Oct 18, 20241.15001.16001.12501.14001.1400-
Oct 17, 20241.15501.18501.14001.14001.1400-
Oct 16, 20241.12501.18501.12501.18001.1800-
Oct 15, 20241.15001.19001.15001.17501.1750-
Oct 14, 20241.21501.23001.16501.16501.1650-
Oct 11, 20241.19001.24501.19001.22501.2250-
Oct 10, 20241.17001.22001.17001.21501.2150-
Oct 9, 20241.17001.25501.17001.19001.1900-
Oct 8, 20241.13501.19501.13501.18501.1850-
Oct 7, 20241.08001.18501.08001.18501.1850-
Oct 4, 20241.01501.05001.00001.05001.0500-
Oct 3, 20241.01501.02500.99800.99800.9980-
Oct 2, 20241.00501.03001.00501.03001.0300-
Oct 1, 20240.97601.02500.97601.02501.0250-
Sep 30, 20240.92800.98800.92800.98800.9880-
Sep 27, 20240.92800.94800.92800.94800.9480-
Sep 26, 20240.92200.95000.92200.94400.9440-
Sep 25, 20240.91000.95400.91000.95000.9500-
Sep 24, 20240.91000.95400.91000.95400.9540-
Sep 23, 20240.91000.94000.91000.94000.9400-
Sep 20, 20240.90000.94000.90000.92800.9280-
Sep 19, 20240.90000.94000.90000.94000.9400-
Sep 18, 20240.91800.94000.91800.94000.9400-
Sep 17, 20240.89200.93200.89200.93200.9320-
Sep 16, 20240.92800.94200.92800.93400.9340-
Sep 13, 20240.92800.95000.92800.95000.9500-
Sep 12, 20240.92800.94200.92800.94200.9420-
Sep 11, 20240.96400.97400.93200.93600.9360-
Sep 10, 20240.96400.98800.96400.98800.9880-
Sep 9, 20240.98201.00000.98200.99200.9920-
Sep 6, 20240.96401.01000.96401.00501.0050-
Sep 5, 20241.01501.01500.99801.01501.0150-
Sep 4, 20241.01501.02501.00501.00501.0050-
Sep 3, 20241.01001.05501.01001.01501.0150-
Sep 2, 20241.00001.04501.00001.01501.0150-
Aug 30, 20241.02501.05501.01001.01001.0100-
Aug 29, 20241.04501.06501.04501.06501.0650-
Aug 28, 20241.05501.08001.05501.06501.0650-
Aug 27, 20241.05501.10001.05501.10001.1000-
Aug 26, 20241.07501.09501.07501.09501.0950-
Aug 23, 20240.98201.10000.98201.10001.1000-
Aug 22, 20240.96401.00500.96401.00501.0050-
Aug 21, 20240.96400.99800.96400.98800.9880-
Aug 20, 20240.95400.99800.95400.99800.9980-
Aug 19, 20240.96400.99800.96400.97000.9700-
Aug 16, 20240.96801.02500.96801.02501.0250-
Aug 15, 20240.96800.99800.96800.99800.9980-
Aug 14, 20240.96800.99200.96800.98800.9880-
Aug 13, 20240.97201.01500.97201.01501.0150-
Aug 12, 20240.95000.98800.95000.98800.9880-
Aug 9, 20240.95400.97800.95400.97800.9780-
Aug 8, 20240.95400.97800.95400.97800.9780-
Aug 7, 20240.94600.97000.94600.97000.9700-
Aug 6, 20240.95400.97000.95400.97000.9700-
Aug 5, 20240.95400.96000.95400.96000.9600-
Aug 2, 20240.96800.99800.95400.95400.9540-
Aug 1, 20240.97200.98800.97200.98800.9880-
Jul 31, 20240.99000.99000.95000.97000.9700-
Jul 30, 20240.96400.99200.96400.98800.9880-
Jul 29, 20241.02001.02001.00501.00501.0050-
Jul 26, 20241.05501.05501.03501.04001.0400-
Jul 25, 20241.08001.09501.07501.07501.0750-
Jul 24, 20241.08001.10001.07501.07501.0750-
Jul 23, 20241.08001.10501.08001.09501.0950-
Jul 22, 20241.10501.12501.09501.09501.0950-
Jul 19, 20241.12001.12001.09501.11501.1150-
Jul 18, 20241.13501.19001.13001.13001.1300-
Jul 17, 20241.10501.16501.10501.16501.1650-
Jul 16, 20241.06501.21001.06501.10001.1000-
Jul 15, 20240.99001.15000.99001.15001.1500-
Jul 12, 20240.94601.04000.94601.04001.0400-
Jul 11, 20240.92201.01500.92201.01001.0100-
Jul 10, 20240.92201.00000.92200.99200.9920-
Jul 9, 20240.89400.99200.89400.99000.9900-
Jul 8, 20240.91401.01500.91400.99600.9960-
Jul 5, 20240.90000.99200.90000.99000.9900-
Jul 4, 20240.88201.00000.88201.00001.0000-
Jul 3, 20240.86400.97000.86400.97000.9700-
Jul 2, 20240.85400.96200.85400.96200.9620-
Jul 1, 20240.85600.93200.85600.93200.9320-
Jun 28, 20240.90001.00000.90000.92000.9200-
Jun 27, 20240.92201.02000.92201.01001.0100-
Jun 26, 20240.93601.00000.93601.00001.0000-
Jun 25, 20241.10001.10001.10001.10001.1000-
Jun 24, 20240.94601.03000.94601.01001.0100-
Jun 21, 20240.94601.03000.94601.03001.0300-
Jun 20, 20240.93601.03000.93601.03001.0300-
Jun 19, 20240.97201.05000.97201.04001.0400-
Jun 18, 20240.93601.05000.93601.05001.0500-
Jun 17, 20240.99001.09000.99001.02001.0200-
Jun 14, 20241.06001.14501.06001.06001.0600-
Jun 13, 20241.06001.14001.06001.13501.1350-
Jun 12, 20241.09001.17001.09001.12001.1200-
Jun 11, 20241.05501.17001.05501.17001.1700-
Jun 10, 20241.10001.18001.10001.18001.1800-
Jun 7, 20241.11501.19001.11501.18001.1800-
Jun 6, 20241.10501.19001.10501.19001.1900-
Jun 5, 20241.10501.18501.10501.18501.1850-
Jun 4, 20241.08001.20001.08001.19501.1950-
Jun 3, 20241.11501.20001.11501.20001.2000-
May 31, 20241.16001.22001.16001.18001.1800-
May 30, 20241.16001.27001.16001.22501.2250-
May 29, 20241.17001.29001.17001.29001.2900-
May 28, 20241.17001.29001.17001.29001.2900-
May 27, 20241.14501.25001.14501.25001.2500-
May 24, 20241.12001.22001.12001.20001.2000-
May 23, 20241.11501.21501.11501.21501.2150-
May 22, 20241.17001.25501.17001.22501.2250-
May 21, 20241.17001.29001.17001.26001.2600-
May 20, 20241.17001.30001.17001.29501.2950-
May 17, 20241.17001.30001.17001.29001.2900-
May 16, 20241.19001.30001.19001.29001.2900-
May 15, 20241.21501.32001.21501.30501.3050-
May 14, 20241.24001.37001.24001.30001.3000-
May 13, 20241.27001.38001.27001.38001.3800-
May 10, 20241.26001.39001.26001.39001.3900-
May 9, 20241.26001.41001.26001.39001.3900-
May 8, 20241.32001.42001.32001.40001.4000-
May 7, 20241.33001.43001.33001.41001.4100-
May 6, 20241.29001.44001.29001.44001.4400-
May 3, 20241.33001.43001.33001.40501.4050-
May 2, 20241.32501.42001.32501.42001.4200-
Apr 30, 20241.31501.47001.31501.40501.4050-
Apr 29, 20241.33501.44001.33501.44001.4400-
Apr 26, 20241.35501.45001.35501.42501.4250-
Apr 25, 20241.37001.47001.37001.44001.4400-
Apr 24, 20241.37501.50001.37501.46001.4600-
Apr 23, 20241.35001.45501.35001.45501.4550-
Apr 22, 20241.41501.49501.41501.43501.4350-
Apr 19, 20241.42001.57001.42001.47001.4700-
Apr 18, 20241.35001.57001.35001.52001.5200-
Apr 17, 20241.37501.47001.37501.47001.4700-
Apr 16, 20241.44001.55001.44001.46001.4600-

Related Tickers

IVA.PA Inventiva S.A.
2.8350
-0.18%
 
GNFT Genfit S.A.
3.6850
+5.59%
 
VLA.PA Valneva SE
3.1700
-0.56%
 
MRNA Moderna, Inc.
26.24
-2.09%