Skip to main content
Crossject Société Anonyme (EPA:ALCJ)
France flag France · Delayed Price · Currency is EUR
1.994
-0.071 (-3.44%)
Mar 6, 2026, 4:08 PM CET

Crossject Société Anonyme Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20262.052.051.992.00--3.15%57,917
Mar 5, 20262.012.081.992.072.071.23%148,135
Mar 4, 20262.082.131.992.042.04-2.39%230,851
Mar 3, 20262.062.131.982.092.091.46%231,871
Mar 2, 20262.042.101.972.062.060.49%266,834
Feb 27, 20262.102.142.012.052.05-2.38%228,024
Feb 26, 20262.252.252.052.102.10-6.67%483,667
Feb 25, 20262.232.342.192.252.251.58%476,015
Feb 24, 20262.042.242.032.222.228.58%559,260
Feb 23, 20261.922.071.902.042.045.15%419,177
Feb 20, 20261.911.941.881.941.942.75%147,831
Feb 19, 20261.951.951.871.891.89-2.18%142,363
Feb 18, 20261.981.981.881.931.93-224,757
Feb 17, 20261.991.991.891.931.93-0.52%221,813
Feb 16, 20262.102.101.861.941.94-7.62%724,198
Feb 13, 20262.032.101.992.102.102.19%213,993
Feb 12, 20262.022.081.992.062.061.73%312,878
Feb 11, 20262.192.242.002.022.02-7.97%486,224
Feb 10, 20262.142.252.072.202.202.57%480,720
Feb 9, 20262.002.151.992.142.145.16%209,170
Feb 6, 20262.172.221.962.042.04-6.65%624,745
Feb 5, 20261.962.201.942.182.1810.89%501,474
Feb 4, 20261.982.001.911.971.97-1.70%265,446
Feb 3, 20262.102.111.922.002.00-1.48%327,964
Feb 2, 20261.972.031.962.032.033.05%183,851
Jan 30, 20261.952.101.931.971.974.34%599,305
Jan 29, 20261.941.941.871.891.89-0.32%159,080
Jan 28, 20262.002.031.801.891.89-3.86%735,998
Jan 27, 20262.102.121.921.971.97-5.74%558,168
Jan 26, 20262.072.132.012.092.091.70%126,652
Jan 23, 20262.042.102.002.062.061.73%163,507
Jan 22, 20262.022.061.992.022.022.02%78,941
Jan 21, 20262.042.051.841.981.98-2.70%477,488
Jan 20, 20262.052.051.992.042.04-1.21%136,627
Jan 19, 20262.002.081.992.062.06-115,216
Jan 16, 20262.052.122.032.062.061.73%121,731
Jan 15, 20262.102.101.912.032.03-1.70%459,019
Jan 14, 20262.182.222.022.062.06-5.29%382,975
Jan 13, 20262.212.242.142.182.18-3.55%259,805
Jan 12, 20262.292.362.232.262.26-2.38%201,398
Jan 9, 20262.342.352.292.312.31-1.28%63,331
Jan 8, 20262.392.432.312.342.34-1.47%284,928
Jan 7, 20262.352.382.292.382.381.28%128,727
Jan 6, 20262.402.402.272.352.35-1.68%207,606
Jan 5, 20262.182.402.072.392.3911.19%305,442
Jan 2, 20262.192.322.152.152.15-2.05%144,237
Dec 31, 20252.192.192.152.192.19-103,356
Dec 30, 20252.202.202.172.192.19-0.45%42,334
Dec 29, 20252.172.202.132.202.20-93,915
Dec 24, 20252.172.202.152.202.201.38%35,386
Dec 23, 20252.052.172.052.172.175.85%137,309
Dec 22, 20252.072.122.022.052.05-1.20%131,870
Dec 19, 20252.022.132.022.082.082.22%175,128
Dec 18, 20252.052.072.002.032.030.25%48,041
Dec 17, 20252.002.051.932.032.031.25%209,886
Dec 16, 20252.092.101.982.002.00-3.85%194,025
Dec 15, 20252.072.152.072.082.08-0.48%79,404
Dec 12, 20252.032.132.032.092.091.95%239,248
Dec 11, 20252.102.121.992.052.05-3.30%313,751
Dec 10, 20252.182.182.112.122.12-1.40%74,219
Dec 9, 20252.112.202.092.152.15-1.83%147,599
Dec 8, 20252.192.202.152.192.190.69%52,723
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