Skip to main content
Crossject Société Anonyme (EPA:ALCJ)
France flag France · Delayed Price · Currency is EUR
2.175
-0.010 (-0.46%)
Dec 5, 2025, 5:35 PM CET

Crossject Société Anonyme Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252.192.242.172.182.18-0.46%88,502
Dec 4, 20252.102.192.092.192.193.55%148,092
Dec 3, 20252.242.272.052.112.11-5.38%474,635
Dec 2, 20252.302.312.232.232.23-3.46%281,791
Dec 1, 20252.372.392.312.312.31-1.70%166,121
Nov 28, 20252.372.422.342.352.35-0.42%180,308
Nov 27, 20252.402.432.362.362.36-0.84%115,812
Nov 26, 20252.372.412.362.382.38-0.63%74,303
Nov 25, 20252.362.412.332.402.402.79%92,705
Nov 24, 20252.372.382.322.332.33-0.43%104,149
Nov 21, 20252.352.362.292.342.34-0.85%121,384
Nov 20, 20252.362.422.362.362.361.29%61,659
Nov 19, 20252.482.482.332.332.33-5.09%162,758
Nov 18, 20252.552.572.432.462.46-4.84%219,607
Nov 17, 20252.672.672.402.582.58-1.53%533,145
Nov 14, 20252.672.672.502.622.62-2.60%220,557
Nov 13, 20252.522.702.502.692.698.03%436,559
Nov 12, 20252.532.562.472.492.49-0.40%224,535
Nov 11, 20252.412.562.392.502.503.52%465,453
Nov 10, 20252.252.532.252.422.428.05%467,157
Nov 7, 20252.232.302.072.242.240.68%492,006
Nov 6, 20252.262.302.222.222.22-2.63%117,673
Nov 5, 20252.372.372.192.282.28-2.77%200,924
Nov 4, 20252.372.412.332.352.35-0.21%136,520
Nov 3, 20252.452.452.352.352.35-2.89%124,025
Oct 31, 20252.542.602.422.422.42-5.10%308,460
Oct 30, 20252.452.572.402.552.555.15%259,550
Oct 29, 20252.392.522.392.432.431.04%241,136
Oct 28, 20252.362.432.322.402.402.78%151,321
Oct 27, 20252.432.512.322.342.34-3.71%164,039
Oct 24, 20252.412.452.392.432.430.21%114,529
Oct 23, 20252.412.442.342.422.420.41%211,558
Oct 22, 20252.502.502.392.412.41-4.17%188,905
Oct 21, 20252.482.582.462.522.522.86%236,988
Oct 20, 20252.382.462.302.452.454.04%195,872
Oct 17, 20252.312.402.292.352.350.43%178,688
Oct 16, 20252.412.522.282.342.34-2.50%377,959
Oct 15, 20252.472.472.372.402.40-2.64%237,233
Oct 14, 20252.452.562.432.472.47-1.79%289,394
Oct 13, 20252.342.602.312.512.517.96%695,219
Oct 10, 20252.322.402.232.332.330.65%454,409
Oct 9, 20252.522.532.272.312.31-6.85%682,953
Oct 8, 20252.492.682.392.482.480.81%910,709
Oct 7, 20252.202.462.192.462.4614.95%889,877
Oct 6, 20252.062.141.882.142.145.16%604,787
Oct 3, 20252.052.051.912.042.040.99%502,189
Oct 2, 20252.092.172.002.022.02-2.42%601,406
Oct 1, 20251.852.071.832.072.0714.09%1,050,413
Sep 30, 20251.861.891.811.811.81-3.21%298,014
Sep 29, 20251.761.901.741.871.878.47%704,427
Sep 26, 20251.681.781.631.721.723.23%177,955
Sep 25, 20251.661.701.651.671.670.85%106,578
Sep 24, 20251.631.701.581.661.663.50%122,631
Sep 23, 20251.681.681.541.601.60-5.88%269,240
Sep 22, 20251.791.801.621.701.70-2.86%281,683
Sep 19, 20251.811.841.741.751.75-2.23%278,946
Sep 18, 20251.671.941.641.791.798.88%812,508
Sep 17, 20251.601.671.601.641.642.62%58,356
Sep 16, 20251.671.691.521.601.60-4.42%327,129
Sep 15, 20251.681.771.671.681.68-1.53%246,797
Sep 12, 20251.571.761.551.701.708.55%476,501
Sep 11, 20251.491.611.491.571.575.38%220,380
Sep 10, 20251.491.521.441.491.49-0.40%96,545
Sep 9, 20251.501.541.491.491.49-1.58%148,134
Sep 8, 20251.411.541.411.521.527.66%220,185
Sep 5, 20251.451.471.411.411.41-128,084
Sep 4, 20251.411.451.391.411.410.57%145,400
Sep 3, 20251.441.441.381.401.40-1.96%208,786
Sep 2, 20251.411.461.381.431.431.56%162,711
Sep 1, 20251.491.491.351.411.41-4.22%406,928
Aug 29, 20251.521.531.471.471.47-3.29%88,573
Aug 28, 20251.521.531.501.521.521.47%103,251
Aug 27, 20251.501.511.471.501.500.54%135,507
Aug 26, 20251.561.571.431.491.49-5.34%644,883
Aug 25, 20251.681.681.571.571.57-6.09%217,267
Aug 22, 20251.681.711.671.681.68-0.12%112,267
Aug 21, 20251.671.701.651.681.68-0.12%123,698
Aug 20, 20251.711.721.631.681.68-2.33%188,786
Aug 19, 20251.641.731.621.721.725.26%237,625
Aug 18, 20251.641.681.621.631.63-0.37%106,800
Aug 15, 20251.661.661.601.641.64-0.61%166,255
Aug 14, 20251.571.661.561.651.655.77%291,364
Aug 13, 20251.571.601.531.561.56-0.38%150,195
Aug 12, 20251.521.591.521.571.573.03%120,831
Aug 11, 20251.521.571.501.521.520.80%170,923
Aug 8, 20251.471.561.461.511.513.29%224,645
Aug 7, 20251.481.481.431.461.46-0.54%177,071
Aug 6, 20251.451.511.421.471.471.66%270,014
Aug 5, 20251.531.531.381.441.44-9.30%653,923
Aug 4, 20251.651.651.571.591.590.63%140,760
Aug 1, 20251.691.691.581.581.58-6.72%205,323
Jul 31, 20251.701.751.661.701.700.95%175,441
Jul 30, 20251.751.761.681.681.68-3.89%211,995
Jul 29, 20251.761.841.681.751.750.58%331,361
Jul 28, 20251.661.781.651.741.745.33%273,739
Jul 25, 20251.611.661.611.651.65-0.48%152,487
Jul 24, 20251.651.681.651.661.66-0.72%87,892
Jul 23, 20251.621.691.601.671.673.99%177,686
Jul 22, 20251.621.621.591.611.61-1.23%74,736
Jul 21, 20251.661.681.621.631.63-2.87%88,313