Skip to main content
Nicox S.A. (EPA:ALCOX)
France flag France · Delayed Price · Currency is EUR
0.304
0.00 (0.00%)
Dec 5, 2025, 5:35 PM CET

Nicox Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.300.310.300.300.30-91,724
Dec 4, 20250.310.310.300.300.301.33%72,513
Dec 3, 20250.310.310.300.300.30-3.07%150,983
Dec 2, 20250.310.310.300.310.313.00%186,377
Dec 1, 20250.300.310.300.300.30-0.83%85,841
Nov 28, 20250.310.310.300.300.30-1.30%163,824
Nov 27, 20250.300.310.300.310.311.15%134,056
Nov 26, 20250.300.310.300.300.301.17%110,127
Nov 25, 20250.300.300.300.300.300.67%56,684
Nov 24, 20250.290.300.290.300.30-0.67%94,242
Nov 21, 20250.320.320.290.300.30-1.80%326,873
Nov 20, 20250.320.320.310.310.31-2.86%263,722
Nov 19, 20250.330.330.300.310.31-2.33%443,102
Nov 18, 20250.330.330.320.320.32-2.42%108,928
Nov 17, 20250.330.330.320.330.330.30%140,179
Nov 14, 20250.330.330.330.330.33-0.90%98,640
Nov 13, 20250.340.340.330.330.33-0.90%106,515
Nov 12, 20250.330.340.330.340.341.52%149,768
Nov 11, 20250.320.340.320.330.332.80%189,531
Nov 10, 20250.320.330.320.320.32-90,736
Nov 7, 20250.320.340.320.320.32-1.08%180,957
Nov 6, 20250.320.330.320.320.32-0.31%197,373
Nov 5, 20250.340.340.320.330.33-2.40%253,387
Nov 4, 20250.340.340.330.330.33-1.91%115,353
Nov 3, 20250.350.350.340.340.34-1.31%85,432
Oct 31, 20250.340.350.330.340.342.23%299,242
Oct 30, 20250.350.350.340.340.34-3.58%399,634
Oct 29, 20250.350.360.350.350.350.72%160,508
Oct 28, 20250.350.360.350.350.35-2.53%380,340
Oct 27, 20250.360.360.350.360.36-1.79%324,654
Oct 24, 20250.370.370.360.360.360.69%641,814
Oct 23, 20250.360.370.350.360.363.75%788,418
Oct 22, 20250.350.350.340.350.350.58%116,217
Oct 21, 20250.340.350.340.350.350.15%200,760
Oct 20, 20250.350.360.340.340.34-0.29%175,025
Oct 17, 20250.350.350.340.350.35-2.40%270,223
Oct 16, 20250.350.370.350.350.35-195,950
Oct 15, 20250.340.360.340.350.354.12%305,197
Oct 14, 20250.360.360.340.340.34-3.55%513,324
Oct 13, 20250.360.370.350.350.35-1.54%306,946
Oct 10, 20250.360.360.360.360.36-0.28%282,361
Oct 9, 20250.360.360.360.360.361.27%306,968
Oct 8, 20250.370.370.350.350.35-1.53%674,609
Oct 7, 20250.360.370.360.360.36-2.70%676,124
Oct 6, 20250.370.370.350.370.37-992,663
Oct 3, 20250.360.380.360.370.372.49%684,041
Oct 2, 20250.390.400.360.360.36-4.24%1,784,785
Oct 1, 20250.360.380.360.380.384.87%517,203
Sep 30, 20250.370.370.350.360.36-0.42%276,537
Sep 29, 20250.370.370.360.360.36-1.10%308,674
Sep 26, 20250.370.380.360.370.37-0.95%392,430
Sep 25, 20250.380.380.370.370.37-2.77%273,510
Sep 24, 20250.370.390.340.380.384.99%1,219,076
Sep 23, 20250.380.380.360.360.36-3.60%230,058
Sep 22, 20250.380.380.370.370.37-1.71%478,375
Sep 19, 20250.370.390.370.380.384.10%555,467
Sep 18, 20250.360.380.360.370.371.10%228,460
Sep 17, 20250.360.370.360.360.360.28%192,277
Sep 16, 20250.370.370.360.360.36-1.10%369,808
Sep 15, 20250.390.400.360.370.37-2.54%964,842
Sep 12, 20250.380.380.370.370.370.40%501,130
Sep 11, 20250.380.390.370.370.370.54%1,253,172
Sep 10, 20250.350.380.340.370.376.00%1,005,941
Sep 9, 20250.340.360.330.350.354.48%564,142
Sep 8, 20250.360.370.330.340.34-6.69%1,330,970
Sep 5, 20250.330.380.330.360.3611.15%2,377,511
Sep 4, 20250.360.390.320.320.322.22%5,001,531
Sep 3, 20250.340.340.310.320.32-3.36%990,849
Sep 2, 20250.340.350.330.330.33-4.53%492,986
Sep 1, 20250.350.360.330.340.34-4.60%945,748
Aug 29, 20250.370.370.350.360.36-3.10%670,368
Aug 28, 20250.360.370.360.370.370.82%414,584
Aug 27, 20250.360.380.360.370.371.80%418,057
Aug 26, 20250.370.370.350.360.36-3.73%762,477
Aug 25, 20250.370.400.350.380.382.18%1,763,878
Aug 22, 20250.390.390.350.370.37-8.25%4,335,805
Aug 21, 20250.560.580.400.400.40-7.83%8,629,259
Aug 20, 20250.480.480.430.430.43-4.82%865,071
Aug 19, 20250.480.500.460.460.46-5.00%724,973
Aug 18, 20250.500.510.480.480.48-1.03%488,907
Aug 15, 20250.480.530.480.490.49-1.02%665,749
Aug 14, 20250.520.530.480.490.49-7.20%1,209,633
Aug 13, 20250.550.570.530.530.53-0.38%1,046,868
Aug 12, 20250.550.580.520.530.53-3.64%861,096
Aug 11, 20250.540.590.520.550.553.97%1,787,426
Aug 8, 20250.630.640.510.530.53-15.22%4,678,718
Aug 7, 20250.560.650.530.620.6219.54%4,564,039
Aug 6, 20250.450.570.450.520.5213.48%4,057,377
Aug 5, 20250.450.470.420.460.4621.05%4,063,844
Aug 4, 20250.340.420.340.380.3815.85%2,623,455
Aug 1, 20250.370.370.320.330.33-6.29%944,046
Jul 31, 20250.370.380.350.350.35-1.96%574,807
Jul 30, 20250.380.390.350.360.36-4.67%1,062,871
Jul 29, 20250.380.440.370.370.370.40%3,113,196
Jul 28, 20250.350.380.350.370.379.06%1,618,278
Jul 25, 20250.320.350.310.340.343.48%1,592,051
Jul 24, 20250.330.340.320.330.331.23%682,294
Jul 23, 20250.310.340.310.330.336.70%965,002
Jul 22, 20250.310.320.300.310.31-4.08%660,296
Jul 21, 20250.300.340.290.320.329.43%1,253,405