Canada Markets closed

NOXXON Pharma N.V. (ALNOX.PA)

Paris - Paris Delayed Price. Currency in EUR
Add to watchlist
0.1200+0.0480 (+66.67%)
At close: 05:37PM CEST
Show:
Historical Prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
May 27, 20220.07590.19500.07590.12000.120032,725,298
May 26, 20220.06800.07280.06500.07200.0720374,502
May 25, 20220.06900.06900.06110.06310.06311,013,289
May 24, 20220.06900.07120.06850.06900.0690264,308
May 23, 20220.07820.07840.06700.07120.07121,410,124
May 20, 20220.08200.08200.07620.07990.0799473,424
May 19, 20220.08400.08730.08010.08110.0811413,672
May 18, 20220.08690.08990.08500.08500.0850290,312
May 17, 20220.09010.09010.08660.09000.0900186,511
May 16, 20220.09000.09260.08990.09010.090143,701
May 13, 20220.09060.09400.08420.09290.0929226,073
May 12, 20220.09490.09570.09020.09020.0902203,451
May 11, 20220.09900.09900.09010.09040.0904235,145
May 10, 20220.09300.09930.09000.09680.0968433,024
May 09, 20220.10000.10080.09430.09930.0993316,193
May 06, 20220.09900.10480.09510.09760.0976329,125
May 05, 20220.09800.10460.09500.09500.0950293,496
May 04, 20220.10480.10480.09270.09500.0950195,164
May 03, 20220.10000.10360.09210.10360.1036207,185
May 02, 20220.10640.11940.10000.10000.1000786,197
Apr 29, 20220.09100.10480.09100.10480.1048680,692
Apr 28, 20220.09100.09400.09000.09050.0905372,637
Apr 27, 20220.10100.10200.09000.09200.0920621,019
Apr 26, 20220.10100.10500.10000.10200.1020758,848
Apr 25, 20220.11500.11500.10000.10100.10101,260,810
Apr 22, 20220.13000.13000.10520.11220.11222,086,029
Apr 21, 20220.13000.13340.12940.12940.1294272,749
Apr 20, 20220.13600.13800.12900.13160.1316522,047
Apr 19, 20220.13560.13900.13000.13480.1348329,943
Apr 14, 20220.13600.13940.13560.13560.1356207,250
Apr 13, 20220.13920.13980.13500.13640.1364208,093
Apr 12, 20220.14320.14820.13620.14020.1402775,673
Apr 11, 20220.14880.14880.14200.14260.1426324,015
Apr 08, 20220.15300.15800.14800.14980.1498219,099
Apr 07, 20220.14740.15200.14500.15200.1520387,346
Apr 06, 20220.15320.15800.14720.14720.1472674,845
Apr 05, 20220.15820.16060.14640.14640.1464605,200
Apr 04, 20220.15620.16080.15620.15800.1580105,201
Apr 01, 20220.16000.16360.15600.15860.1586351,258
Mar 31, 20220.15310.15890.15310.15750.1575262,737
Mar 30, 20220.16350.16490.15200.15300.1530806,142
Mar 29, 20220.17000.17190.16270.16280.1628429,322
Mar 28, 20220.17900.17900.16500.16990.1699666,355
Mar 25, 20220.18310.18500.16680.17910.17911,574,510
Mar 24, 20220.19200.23600.17650.17800.17808,069,356
Mar 23, 20220.16990.17480.16230.17280.172876,871
Mar 22, 20220.16290.17000.16010.17000.1700100,538
Mar 21, 20220.16600.16800.16300.16500.165075,531
Mar 18, 20220.16210.16500.16200.16200.162090,619
Mar 17, 20220.16500.16800.16030.16100.1610239,924
Mar 16, 20220.16600.18120.16500.16720.1672433,986
Mar 15, 20220.17950.18000.16540.17370.1737502,757
Mar 14, 20220.16000.18000.16000.17220.1722324,272
Mar 11, 20220.14990.16980.14500.15600.1560292,489
Mar 10, 20220.15000.16000.14270.15650.1565279,171
Mar 09, 20220.13810.15800.13810.15180.1518492,051
Mar 08, 20220.13600.14200.13600.13650.1365267,798
Mar 07, 20220.14140.15400.12800.13600.13601,139,016
Mar 04, 20220.16500.17400.15500.15520.1552512,946
Mar 03, 20220.16310.17560.16310.17000.1700125,472
Mar 02, 20220.17100.17890.15980.16940.1694285,030
Mar 01, 20220.17020.18390.17020.17220.1722141,335
Feb 28, 20220.18130.18300.17800.17900.1790221,250
Feb 25, 20220.18000.19800.17630.18800.1880540,687
Feb 24, 20220.19000.19490.17170.18400.18401,127,009
Feb 23, 20220.20020.20480.19850.19920.1992223,695
Feb 22, 20220.20020.21800.19990.20000.2000382,506
Feb 21, 20220.20700.22000.19510.20020.2002731,097
Feb 18, 20220.20060.20900.20040.20100.2010287,966
Feb 17, 20220.20300.21100.20040.20220.2022509,186
Feb 16, 20220.21000.21000.20000.20320.2032778,462
Feb 15, 20220.21000.21280.20920.21200.212092,292
Feb 14, 20220.21700.21980.20900.21000.2100520,971
Feb 11, 20220.21720.26000.21700.21700.21701,030,319
Feb 10, 20220.21800.22440.21120.21720.2172292,932
Feb 09, 20220.22000.22940.21580.21900.2190363,248
Feb 08, 20220.21740.22360.21740.22360.2236186,441
Feb 07, 20220.22100.22460.21700.22000.2200296,915
Feb 04, 20220.22020.22980.22000.22300.2230135,504
Feb 03, 20220.21800.23020.21800.22900.2290341,737
Feb 02, 20220.22980.23680.21800.22240.2224500,663
Feb 01, 20220.22100.25000.22100.23280.2328699,153
Jan 31, 20220.24500.25000.22060.23160.2316658,753
Jan 28, 20220.24500.24500.23540.23920.2392122,055
Jan 27, 20220.23820.25400.23800.24420.2442366,213
Jan 26, 20220.25680.26000.23720.24320.2432646,027
Jan 25, 20220.25000.25860.24060.25820.2582284,934
Jan 24, 20220.26040.26740.24040.24900.2490553,506
Jan 21, 20220.26020.26760.25700.26580.2658229,721
Jan 20, 20220.25000.26900.24560.26780.2678463,589
Jan 19, 20220.25600.26380.24800.25400.2540660,983
Jan 18, 20220.26880.26880.25280.26180.2618303,361
Jan 17, 20220.26500.27000.25800.25800.2580273,676
Jan 14, 20220.25900.26940.25880.26480.2648256,512
Jan 13, 20220.26200.26480.25600.25960.2596220,131
Jan 12, 20220.26420.26960.26000.26300.2630210,534
Jan 11, 20220.27400.27400.25980.26420.2642233,240
Jan 10, 20220.28080.28080.26140.26240.2624717,522
Jan 07, 20220.26980.29500.26160.26180.26182,994,865
Jan 06, 20220.26000.26840.24700.26200.26201,725,597
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...