Skip to main content
Crossject Société Anonyme (EPA:ALCJ)
France flag France · Delayed Price · Currency is EUR
1.950
+0.010 (0.52%)
Apr 28, 2026, 5:35 PM CET

Crossject Société Anonyme Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.941.961.931.951.950.52%61,559
Apr 27, 20261.971.971.941.941.94-0.51%104,733
Apr 24, 20262.002.001.951.951.95-2.11%123,471
Apr 23, 20262.022.061.961.991.99-0.40%237,234
Apr 22, 20262.002.031.962.002.000.50%154,283
Apr 21, 20262.012.011.981.991.99-0.50%93,813
Apr 20, 20262.002.031.992.002.00-0.25%166,212
Apr 17, 20261.962.021.952.012.011.47%203,948
Apr 16, 20262.002.001.961.981.980.30%92,271
Apr 15, 20262.082.081.951.971.97-5.29%295,603
Apr 14, 20262.032.081.942.082.082.46%372,763
Apr 13, 20262.012.031.982.032.032.32%147,662
Apr 10, 20261.962.011.941.981.981.22%169,682
Apr 9, 20261.941.991.921.961.960.41%169,149
Apr 8, 20262.092.101.881.951.95-2.64%795,620
Apr 7, 20262.032.122.002.012.01-1.96%174,890
Apr 2, 20262.072.072.002.052.05-1.68%206,072
Apr 1, 20262.092.172.062.082.080.48%176,535
Mar 31, 20262.102.142.072.072.07-1.19%143,034
Mar 30, 20262.022.192.022.102.105.17%509,520
Mar 27, 20261.982.001.971.991.990.61%115,906
Mar 26, 20262.022.021.961.981.981.43%112,883
Mar 25, 20262.052.051.941.951.95-4.31%421,598
Mar 24, 20262.132.132.042.042.04-4.00%205,287
Mar 23, 20262.152.262.042.132.13-0.23%566,591
Mar 20, 20262.052.141.982.132.135.71%367,769
Mar 19, 20262.122.122.002.022.02-6.50%311,633
Mar 18, 20262.102.182.052.162.163.11%339,055
Mar 17, 20262.012.111.962.092.094.24%145,817
Mar 16, 20261.962.041.942.012.012.09%139,667
Mar 13, 20261.942.011.921.961.961.24%149,733
Mar 12, 20262.032.031.941.941.94-2.02%159,304
Mar 11, 20262.032.041.951.981.98-1.49%188,257
Mar 10, 20262.032.071.992.012.010.50%146,741
Mar 9, 20261.992.041.942.002.00-1.48%135,091
Mar 6, 20262.052.051.972.032.03-1.69%145,087
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