Neurones S.A. (EPA:NRO)
France
· Delayed Price · Currency is EUR 34.45
-0.55 (-1.57%)
At close: Mar 6, 2026
Neurones Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 35.10 | 35.75 | 34.15 | 34.45 | 34.45 | -1.57% | 14,711 |
| Mar 5, 2026 | 34.30 | 35.25 | 34.20 | 35.00 | 35.00 | 2.04% | 10,796 |
| Mar 4, 2026 | 34.00 | 34.45 | 33.80 | 34.30 | 34.30 | 1.33% | 8,490 |
| Mar 3, 2026 | 34.60 | 34.65 | 33.85 | 33.85 | 33.85 | -1.46% | 10,926 |
| Mar 2, 2026 | 33.65 | 34.80 | 33.45 | 34.35 | 34.35 | -1.86% | 13,256 |
| Feb 27, 2026 | 34.75 | 35.20 | 34.60 | 35.00 | 35.00 | 1.16% | 15,247 |
| Feb 26, 2026 | 33.80 | 34.70 | 33.65 | 34.60 | 34.60 | 2.37% | 26,324 |
| Feb 25, 2026 | 33.95 | 34.00 | 33.55 | 33.80 | 33.80 | -0.29% | 13,636 |
| Feb 24, 2026 | 34.00 | 34.00 | 33.35 | 33.90 | 33.90 | - | 7,901 |
| Feb 23, 2026 | 35.10 | 35.10 | 33.55 | 33.90 | 33.90 | -3.69% | 16,836 |
| Feb 20, 2026 | 35.50 | 35.50 | 35.00 | 35.20 | 35.20 | -0.98% | 13,673 |
| Feb 19, 2026 | 35.60 | 35.65 | 35.25 | 35.55 | 35.55 | - | 6,808 |
| Feb 18, 2026 | 34.80 | 35.80 | 34.70 | 35.55 | 35.55 | 3.04% | 12,632 |
| Feb 17, 2026 | 34.15 | 34.80 | 33.60 | 34.50 | 34.50 | 0.29% | 28,661 |
| Feb 16, 2026 | 35.90 | 36.15 | 34.35 | 34.40 | 34.40 | -4.18% | 17,062 |
| Feb 13, 2026 | 35.60 | 36.25 | 35.35 | 35.90 | 35.90 | 1.27% | 10,104 |
| Feb 12, 2026 | 36.95 | 37.60 | 35.45 | 35.45 | 35.45 | -2.61% | 29,934 |
| Feb 11, 2026 | 39.15 | 39.15 | 36.40 | 36.40 | 36.40 | -7.02% | 70,480 |
| Feb 10, 2026 | 39.55 | 39.55 | 39.15 | 39.15 | 39.15 | -0.63% | 6,900 |
| Feb 9, 2026 | 39.85 | 40.40 | 39.35 | 39.40 | 39.40 | -1.01% | 9,405 |
| Feb 6, 2026 | 39.80 | 40.00 | 39.10 | 39.80 | 39.80 | -0.13% | 9,439 |
| Feb 5, 2026 | 39.60 | 40.00 | 39.55 | 39.85 | 39.85 | 0.63% | 4,113 |
| Feb 4, 2026 | 41.00 | 41.20 | 39.10 | 39.60 | 39.60 | -3.18% | 12,402 |
| Feb 3, 2026 | 41.95 | 42.00 | 40.90 | 40.90 | 40.90 | -1.45% | 7,800 |
| Feb 2, 2026 | 40.60 | 41.60 | 40.50 | 41.50 | 41.50 | 2.98% | 6,250 |
| Jan 30, 2026 | 39.05 | 40.60 | 39.00 | 40.30 | 40.30 | 3.07% | 76,300 |
| Jan 29, 2026 | 39.50 | 39.70 | 39.05 | 39.10 | 39.10 | -0.76% | 4,737 |
| Jan 28, 2026 | 39.70 | 39.80 | 39.25 | 39.40 | 39.40 | -0.51% | 4,941 |
| Jan 27, 2026 | 39.90 | 39.90 | 39.30 | 39.60 | 39.60 | - | 7,199 |
| Jan 26, 2026 | 40.55 | 40.55 | 39.15 | 39.60 | 39.60 | -1.12% | 11,910 |
| Jan 23, 2026 | 40.35 | 40.35 | 40.05 | 40.05 | 40.05 | -0.12% | 4,141 |
| Jan 22, 2026 | 40.05 | 40.45 | 39.90 | 40.10 | 40.10 | - | 5,618 |
| Jan 21, 2026 | 41.10 | 41.15 | 39.90 | 40.10 | 40.10 | -2.08% | 8,566 |
| Jan 20, 2026 | 41.30 | 41.30 | 40.80 | 40.95 | 40.95 | -0.61% | 2,260 |
| Jan 19, 2026 | 41.50 | 41.50 | 41.05 | 41.20 | 41.20 | -0.96% | 4,729 |
| Jan 16, 2026 | 42.20 | 42.20 | 41.60 | 41.60 | 41.60 | -1.42% | 2,971 |
| Jan 15, 2026 | 42.50 | 42.50 | 41.95 | 42.20 | 42.20 | -0.35% | 3,984 |
| Jan 14, 2026 | 41.70 | 42.60 | 41.15 | 42.35 | 42.35 | 1.56% | 5,341 |
| Jan 13, 2026 | 42.55 | 42.55 | 41.65 | 41.70 | 41.70 | -2.00% | 3,835 |
| Jan 12, 2026 | 42.70 | 42.85 | 42.50 | 42.55 | 42.55 | -0.35% | 3,561 |
| Jan 9, 2026 | 43.00 | 43.00 | 42.50 | 42.70 | 42.70 | -0.23% | 1,337 |
| Jan 8, 2026 | 43.00 | 43.20 | 42.40 | 42.80 | 42.80 | - | 6,213 |
| Jan 7, 2026 | 42.65 | 43.30 | 42.65 | 42.80 | 42.80 | 0.35% | 3,353 |
| Jan 6, 2026 | 42.00 | 42.65 | 41.70 | 42.65 | 42.65 | 1.55% | 3,803 |
| Jan 5, 2026 | 42.20 | 42.35 | 41.70 | 42.00 | 42.00 | - | 3,640 |
| Jan 2, 2026 | 43.05 | 43.30 | 42.00 | 42.00 | 42.00 | -2.44% | 2,711 |
| Dec 31, 2025 | 43.20 | 43.20 | 42.40 | 43.05 | 43.05 | -0.12% | 4,408 |
| Dec 30, 2025 | 42.60 | 43.10 | 42.40 | 43.10 | 43.10 | 1.17% | 4,099 |
| Dec 29, 2025 | 42.25 | 42.85 | 42.25 | 42.60 | 42.60 | - | 3,560 |
| Dec 24, 2025 | 42.40 | 42.65 | 42.25 | 42.60 | 42.60 | 0.47% | 1,752 |
| Dec 23, 2025 | 42.40 | 42.75 | 42.25 | 42.40 | 42.40 | 0.59% | 6,158 |
| Dec 22, 2025 | 43.00 | 43.00 | 42.00 | 42.15 | 42.15 | -2.09% | 7,375 |
| Dec 19, 2025 | 42.65 | 43.20 | 42.65 | 43.05 | 43.05 | 0.94% | 3,913 |
| Dec 18, 2025 | 42.75 | 42.80 | 42.40 | 42.65 | 42.65 | -0.12% | 4,335 |
| Dec 17, 2025 | 43.95 | 44.05 | 42.60 | 42.70 | 42.70 | -2.84% | 9,084 |
| Dec 16, 2025 | 44.10 | 44.60 | 43.85 | 43.95 | 43.95 | -0.34% | 7,418 |
| Dec 15, 2025 | 43.95 | 44.30 | 43.90 | 44.10 | 44.10 | 0.68% | 4,514 |
| Dec 12, 2025 | 43.40 | 44.05 | 43.40 | 43.80 | 43.80 | 0.57% | 3,453 |
| Dec 11, 2025 | 43.95 | 44.00 | 43.30 | 43.55 | 43.55 | - | 6,290 |
| Dec 10, 2025 | 44.40 | 44.40 | 43.55 | 43.55 | 43.55 | -1.25% | 2,963 |
| Dec 9, 2025 | 44.30 | 44.40 | 43.90 | 44.10 | 44.10 | -0.45% | 2,306 |
| Dec 8, 2025 | 44.60 | 44.65 | 44.00 | 44.30 | 44.30 | -0.67% | 2,649 |
| Dec 5, 2025 | 44.60 | 44.60 | 44.00 | 44.60 | 44.60 | 0.22% | 2,199 |
| Dec 4, 2025 | 44.60 | 45.00 | 44.40 | 44.50 | 44.50 | -0.45% | 3,122 |
| Dec 3, 2025 | 44.50 | 44.70 | 44.25 | 44.70 | 44.70 | 0.45% | 2,939 |
| Dec 2, 2025 | 44.50 | 44.70 | 43.90 | 44.50 | 44.50 | 0.34% | 6,215 |
| Dec 1, 2025 | 43.70 | 44.40 | 43.55 | 44.35 | 44.35 | 1.37% | 4,982 |
| Nov 28, 2025 | 43.70 | 43.75 | 43.40 | 43.75 | 43.75 | 0.81% | 3,005 |
| Nov 27, 2025 | 43.00 | 43.75 | 43.00 | 43.40 | 43.40 | - | 5,398 |
| Nov 26, 2025 | 43.10 | 43.40 | 43.00 | 43.40 | 43.40 | 1.88% | 5,184 |
| Nov 25, 2025 | 43.25 | 43.25 | 42.60 | 42.60 | 42.60 | -1.16% | 4,396 |
| Nov 24, 2025 | 43.20 | 43.55 | 42.80 | 43.10 | 43.10 | 1.53% | 9,154 |
| Nov 21, 2025 | 42.40 | 42.60 | 41.85 | 42.45 | 42.45 | -0.12% | 6,126 |
| Nov 20, 2025 | 42.35 | 42.80 | 42.15 | 42.50 | 42.50 | 0.83% | 3,470 |
| Nov 19, 2025 | 42.15 | 42.35 | 41.80 | 42.15 | 42.15 | 0.60% | 3,380 |
| Nov 18, 2025 | 41.80 | 42.10 | 41.50 | 41.90 | 41.90 | -0.95% | 4,609 |
| Nov 17, 2025 | 42.45 | 42.55 | 42.05 | 42.30 | 42.30 | 0.36% | 2,735 |
| Nov 14, 2025 | 42.20 | 42.45 | 41.80 | 42.15 | 42.15 | -0.59% | 4,982 |
| Nov 13, 2025 | 43.30 | 43.30 | 42.35 | 42.40 | 42.40 | -1.85% | 3,315 |
| Nov 12, 2025 | 43.20 | 43.50 | 42.90 | 43.20 | 43.20 | - | 4,229 |
| Nov 11, 2025 | 42.75 | 43.50 | 42.70 | 43.20 | 43.20 | 1.41% | 3,189 |
| Nov 10, 2025 | 43.85 | 43.85 | 42.10 | 42.60 | 42.60 | 0.24% | 8,075 |
| Nov 7, 2025 | 41.50 | 42.90 | 41.40 | 42.50 | 42.50 | 3.28% | 15,427 |
| Nov 6, 2025 | 41.10 | 42.40 | 41.05 | 41.15 | 41.15 | 6.06% | 36,633 |
| Nov 5, 2025 | 38.65 | 38.95 | 38.25 | 38.80 | 38.80 | 0.65% | 3,888 |
| Nov 4, 2025 | 39.20 | 39.20 | 38.55 | 38.55 | 38.55 | -1.03% | 3,363 |
| Nov 3, 2025 | 39.45 | 39.55 | 38.70 | 38.95 | 38.95 | -1.14% | 4,132 |
| Oct 31, 2025 | 39.15 | 39.50 | 38.85 | 39.40 | 39.40 | 0.25% | 5,832 |
| Oct 30, 2025 | 39.20 | 39.50 | 39.15 | 39.30 | 39.30 | 0.38% | 4,394 |
| Oct 29, 2025 | 39.85 | 40.00 | 39.15 | 39.15 | 39.15 | -1.39% | 6,381 |
| Oct 28, 2025 | 39.70 | 39.85 | 39.60 | 39.70 | 39.70 | 0.13% | 2,528 |
| Oct 27, 2025 | 39.80 | 39.80 | 39.35 | 39.65 | 39.65 | -0.38% | 3,251 |
| Oct 24, 2025 | 39.80 | 40.10 | 39.55 | 39.80 | 39.80 | - | 3,226 |
| Oct 23, 2025 | 39.35 | 39.80 | 39.15 | 39.80 | 39.80 | 0.51% | 3,131 |
| Oct 22, 2025 | 39.80 | 39.80 | 39.25 | 39.60 | 39.60 | -0.13% | 8,731 |
| Oct 21, 2025 | 39.75 | 39.85 | 39.50 | 39.65 | 39.65 | 0.89% | 3,389 |
| Oct 20, 2025 | 38.65 | 39.95 | 38.65 | 39.30 | 39.30 | 2.48% | 12,544 |
| Oct 17, 2025 | 37.90 | 38.60 | 37.70 | 38.35 | 38.35 | 0.39% | 7,464 |
| Oct 16, 2025 | 38.30 | 38.30 | 37.65 | 38.20 | 38.20 | -0.52% | 14,415 |
| Oct 15, 2025 | 38.50 | 39.00 | 38.20 | 38.40 | 38.40 | - | 7,643 |