Skip to main content
NFL Biosciences SA (EPA:ALNFL)
France flag France · Delayed Price · Currency is EUR
1.078
+0.006 (0.56%)
At close: Mar 6, 2026

NFL Biosciences Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20261.091.101.061.081.080.56%19,015
Mar 5, 20261.061.101.061.071.07-2.19%24,773
Mar 4, 20261.051.121.051.101.104.38%29,623
Mar 3, 20261.121.141.051.051.05-4.55%65,926
Mar 2, 20261.131.151.081.101.10-5.17%54,045
Feb 27, 20261.181.181.131.161.16-14,611
Feb 26, 20261.161.171.131.161.16-0.85%31,411
Feb 25, 20261.161.211.121.171.172.63%146,019
Feb 24, 20261.111.161.111.141.142.52%48,341
Feb 23, 20261.111.141.071.111.110.18%56,244
Feb 20, 20261.101.121.061.111.112.59%59,879
Feb 19, 20261.101.141.081.081.080.19%35,539
Feb 18, 20261.141.141.071.081.08-2.70%32,273
Feb 17, 20261.171.171.111.111.11-2.63%31,328
Feb 16, 20261.131.171.071.141.140.88%47,476
Feb 13, 20261.111.131.041.131.132.54%122,262
Feb 12, 20261.121.131.101.101.10-2.65%55,811
Feb 11, 20261.181.201.101.131.13-3.90%121,048
Feb 10, 20261.181.181.151.181.180.86%36,069
Feb 9, 20261.151.191.111.171.171.57%68,984
Feb 6, 20261.171.201.131.151.15-2.54%78,066
Feb 5, 20261.191.221.161.181.18-1.17%18,583
Feb 4, 20261.201.241.131.191.19-0.50%134,209
Feb 3, 20261.291.301.171.201.20-6.98%130,360
Feb 2, 20261.271.301.201.291.290.62%80,159
Jan 30, 20261.201.321.171.281.28-414,271
Jan 29, 20261.461.461.261.281.28-12.19%228,506
Jan 28, 20261.551.551.331.461.46-8.75%615,295
Jan 27, 20261.801.851.601.601.60-2.91%642,307
Jan 26, 20261.621.671.571.651.651.10%122,155
Jan 23, 20261.561.681.541.631.634.49%167,150
Jan 22, 20261.591.601.481.561.56-3.47%110,289
Jan 21, 20261.441.651.391.621.6212.22%293,120
Jan 20, 20261.401.441.371.441.442.13%77,323
Jan 19, 20261.421.421.301.411.41-2.49%83,230
Jan 16, 20261.471.491.411.451.45-1.63%85,686
Jan 15, 20261.381.521.361.471.476.83%225,717
Jan 14, 20261.281.401.281.381.386.17%88,373
Jan 13, 20261.271.301.261.301.301.89%27,726
Jan 12, 20261.301.341.241.271.27-4.65%51,266
Jan 9, 20261.341.351.271.331.33-0.45%21,299
Jan 8, 20261.351.401.251.341.34-0.74%133,755
Jan 7, 20261.281.361.231.351.359.76%220,496
Jan 6, 20261.221.261.201.231.231.32%60,830
Jan 5, 20261.211.251.201.211.211.17%96,623
Jan 2, 20261.181.211.161.201.201.87%46,551
Dec 31, 20251.161.191.141.181.182.08%19,127
Dec 30, 20251.161.161.121.151.15-2.20%24,744
Dec 29, 20251.171.201.131.181.180.85%46,882
Dec 24, 20251.161.181.111.171.171.92%39,999
Dec 23, 20251.131.171.121.151.150.88%22,682
Dec 22, 20251.101.151.071.141.144.60%33,715
Dec 19, 20251.061.091.061.091.090.74%19,681
Dec 18, 20251.101.101.051.081.08-1.28%27,013
Dec 17, 20251.081.091.041.091.091.48%29,457
Dec 16, 20251.041.081.041.081.083.65%41,097
Dec 15, 20251.091.091.041.041.04-4.94%26,379
Dec 12, 20251.051.091.051.091.09-0.55%14,760
Dec 11, 20251.061.111.041.101.104.56%28,636
Dec 10, 20251.141.141.041.051.05-4.36%61,170
Dec 9, 20251.111.201.041.101.102.23%122,668
Dec 8, 20251.121.131.031.081.08-3.93%82,255
Dec 5, 20251.041.251.041.121.128.74%355,312
Dec 4, 20250.891.030.891.031.0315.21%335,664
Dec 3, 20250.920.920.890.890.89-2.83%42,798
Dec 2, 20250.920.920.900.920.92-15,056
Dec 1, 20250.920.920.900.920.920.11%17,579
Nov 28, 20250.920.920.860.920.922.45%65,250
Nov 27, 20250.920.920.880.900.90-2.07%38,637
Nov 26, 20250.920.920.880.920.92-0.65%29,008
Nov 25, 20250.920.920.920.920.920.77%37,978
Nov 24, 20250.900.920.890.920.921.89%40,493
Nov 21, 20250.910.910.860.900.90-1.32%7,034
Nov 20, 20250.880.920.880.910.91-0.87%7,696
Nov 19, 20250.910.920.880.920.920.33%16,506
Nov 18, 20250.890.920.880.920.922.81%11,163
Nov 17, 20250.930.930.890.890.89-3.58%17,122
Nov 14, 20250.910.920.910.920.920.54%11,968
Nov 13, 20250.940.940.920.920.92-34,655
Nov 12, 20250.950.970.900.920.924.32%65,263
Nov 11, 20250.880.890.880.880.88-22,662
Nov 10, 20250.860.900.860.880.882.56%25,823
Nov 7, 20250.940.950.850.860.86-12.45%181,369
Nov 6, 20251.071.080.940.980.98-8.41%101,744
Nov 5, 20251.071.101.061.071.07-11,500
Nov 4, 20251.141.161.071.071.07-6.63%119,613
Nov 3, 20251.141.161.121.151.150.70%17,496
Oct 31, 20251.161.161.121.141.14-1.04%11,507
Oct 30, 20251.171.181.151.151.15-2.04%14,029
Oct 29, 20251.141.181.141.171.172.98%7,582
Oct 28, 20251.141.201.141.141.141.06%61,098
Oct 27, 20251.121.131.101.131.13-1.40%31,669
Oct 24, 20251.131.171.101.141.144.00%28,200
Oct 23, 20251.181.181.081.101.10-5.98%62,738
Oct 22, 20251.191.191.131.171.171.74%33,575
Oct 21, 20251.261.261.121.151.15-10.58%263,573
Oct 20, 20251.301.301.241.291.29-1.08%61,496
Oct 17, 20251.281.541.251.301.304.00%311,070
Oct 16, 20251.261.281.241.251.25-1.11%33,866
Oct 15, 20251.271.271.211.261.26-0.32%15,364