Skip to main content
Nicox S.A. (EPA:ALCOX)
France flag France · Delayed Price · Currency is EUR
0.439
-0.011 (-2.34%)
Mar 9, 2026, 5:35 PM CET

Nicox Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.440.440.420.43--4.89%494,253
Mar 6, 20260.470.470.450.450.45-0.55%305,325
Mar 5, 20260.450.480.450.450.45-1.74%639,693
Mar 4, 20260.400.470.400.460.469.52%1,506,547
Mar 3, 20260.480.480.410.420.42-12.41%2,037,928
Mar 2, 20260.460.480.440.480.48-0.83%1,374,798
Feb 27, 20260.470.490.460.480.481.79%825,188
Feb 26, 20260.530.530.480.480.48-7.41%2,839,602
Feb 25, 20260.520.570.480.510.513.12%4,226,667
Feb 24, 20260.430.510.420.500.5020.75%4,906,316
Feb 23, 20260.420.430.410.410.41-0.72%498,367
Feb 20, 20260.420.430.410.420.42-0.48%619,648
Feb 19, 20260.410.420.390.420.425.84%611,763
Feb 18, 20260.400.400.390.390.39-2.72%719,205
Feb 17, 20260.410.420.400.410.41-1.70%748,317
Feb 16, 20260.410.430.400.410.416.46%3,491,729
Feb 13, 20260.380.400.370.390.391.84%807,921
Feb 12, 20260.390.390.380.380.384.11%680,409
Feb 11, 20260.370.410.360.370.37-1.62%2,097,309
Feb 10, 20260.370.400.350.370.376.61%1,677,178
Feb 9, 20260.340.350.330.350.351.46%344,631
Feb 6, 20260.340.350.330.340.34-0.87%517,713
Feb 5, 20260.350.360.350.350.35-3.08%200,692
Feb 4, 20260.370.370.340.360.36-1.92%485,054
Feb 3, 20260.380.380.360.360.36-1.62%297,499
Feb 2, 20260.360.370.360.370.372.78%192,991
Jan 30, 20260.380.380.360.360.36-3.49%217,815
Jan 29, 20260.370.380.360.370.370.81%267,473
Jan 28, 20260.360.370.350.370.372.78%418,812
Jan 27, 20260.370.370.350.360.36-2.70%319,189
Jan 26, 20260.390.390.370.370.37-4.39%458,406
Jan 23, 20260.360.390.350.390.399.63%1,202,849
Jan 22, 20260.350.360.340.350.352.62%320,190
Jan 21, 20260.350.350.340.340.34-0.29%162,099
Jan 20, 20260.350.350.330.350.351.17%241,157
Jan 19, 20260.340.350.340.340.34-1.73%143,158
Jan 16, 20260.350.350.340.350.35-0.57%207,887
Jan 15, 20260.350.350.340.350.351.45%191,446
Jan 14, 20260.360.360.340.340.34-0.29%346,202
Jan 13, 20260.360.370.340.350.35-2.82%607,722
Jan 12, 20260.360.360.340.360.365.65%363,890
Jan 9, 20260.360.360.330.340.34-4.00%488,973
Jan 8, 20260.360.360.350.350.35-3.31%334,966
Jan 7, 20260.360.360.350.360.361.69%344,125
Jan 6, 20260.350.370.340.360.361.71%775,870
Jan 5, 20260.330.370.330.350.3512.00%2,007,457
Jan 2, 20260.290.310.290.310.314.87%390,394
Dec 31, 20250.290.300.290.300.301.02%71,717
Dec 30, 20250.300.310.300.300.30-0.34%492,285
Dec 29, 20250.290.300.290.300.30-1.33%236,921
Dec 24, 20250.300.300.290.300.302.39%221,949
Dec 23, 20250.290.300.290.290.291.91%192,086
Dec 22, 20250.290.300.280.290.291.23%242,408
Dec 19, 20250.290.290.280.280.28-1.56%466,218
Dec 18, 20250.290.290.290.290.29-0.52%184,898
Dec 17, 20250.300.300.280.290.29-195,105
Dec 16, 20250.300.310.290.290.290.17%797,156
Dec 15, 20250.300.300.280.290.29-1.19%261,999
Dec 12, 20250.300.300.290.290.29-2.50%195,941
Dec 11, 20250.310.310.300.300.302.21%124,168
Dec 10, 20250.310.310.290.290.29-0.34%846,920
Dec 9, 20250.290.300.290.300.30-0.51%125,826
Dec 8, 20250.300.300.290.300.30-2.47%441,970
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