Canada markets open in 3 hours 17 minutes

NOXXON Pharma N.V. (ALNOX.PA)

Paris - Paris Delayed Price. Currency in EUR
Add to watchlist
0.2426-0.0064 (-2.57%)
As of 11:57AM CET. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Jan. 25, 20220.25000.25000.24060.24260.242683,029
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
Jan. 05, 20220.30000.30000.27760.28300.28301,250,445
Jan. 04, 20220.34000.34200.28720.29300.29304,796,241
Jan. 03, 20220.25400.39700.24000.32960.32967,823,606
Dec. 31, 20210.24700.24700.22260.23400.23401,391,973
Dec. 30, 20210.21000.26020.21000.23600.23604,571,845
Dec. 29, 20210.28400.28400.26500.26760.2676732,821
Dec. 28, 20210.28200.29200.27500.27860.2786722,655
Dec. 27, 20210.29800.29800.27140.27800.27801,088,821
Dec. 24, 20210.29280.29980.29160.29800.298072,027
Dec. 23, 20210.31000.31000.29600.29600.2960219,830
Dec. 22, 20210.31520.31520.30460.30800.3080270,908
Dec. 21, 20210.29600.31800.29600.31440.3144525,348
Dec. 20, 20210.29000.29540.28260.29300.2930434,531
Dec. 17, 20210.30680.31920.28700.28800.28802,939,578
Dec. 16, 20210.33000.34020.30240.30540.30541,365,459
Dec. 15, 20210.34560.36300.33100.33220.3322537,993
Dec. 14, 20210.35900.36000.34000.34980.3498628,479
Dec. 13, 20210.35100.37680.33100.35340.35341,401,279
Dec. 10, 20210.38400.38400.34000.34340.34343,827,507
Dec. 09, 20210.34960.39500.34780.36740.36744,373,728
Dec. 08, 20210.28200.35800.28020.34780.34783,277,783
Dec. 07, 20210.30240.31700.27700.29780.29781,049,255
Dec. 06, 20210.29500.35000.29220.29700.29704,451,159
Dec. 03, 20210.25400.31700.25400.30000.30002,974,565
Dec. 02, 20210.25700.26960.24920.26960.2696327,721
Dec. 01, 20210.25160.25780.24500.25380.2538352,156
Nov. 30, 20210.24400.25960.23740.25720.2572496,075
Nov. 29, 20210.25000.25000.23340.24680.2468649,268
Nov. 26, 20210.26000.26580.24860.25000.25001,435,530
Nov. 25, 20210.27800.27840.26200.27760.2776810,122
Nov. 24, 20210.30000.31780.26300.26300.26302,523,594
Nov. 23, 20210.26960.31800.24300.28600.28604,180,907
Nov. 22, 20210.24000.30680.24000.27100.27108,296,371
Nov. 19, 20210.22100.22200.21100.22160.2216416,254
Nov. 18, 20210.22380.22380.21000.22200.2220486,679
Nov. 17, 20210.22500.22500.21300.22280.2228314,493
Nov. 16, 20210.22000.22300.21120.22200.2220382,024
Nov. 15, 20210.23900.24500.21540.21740.21741,174,162
Nov. 12, 20210.26500.27900.23400.23400.23401,795,860
Nov. 11, 20210.23800.25580.22520.25500.25501,433,524
Nov. 10, 20210.22460.23500.22000.23500.2350704,785
Nov. 09, 20210.23820.24400.22460.22460.2246626,107
Nov. 08, 20210.24200.24500.23500.23820.2382235,683
Nov. 05, 20210.25500.25580.24000.24240.2424275,252
Nov. 04, 20210.25600.26000.22340.24520.24521,650,767
Nov. 03, 20210.28000.28000.25520.26980.26981,157,095
Nov. 02, 20210.28120.29280.28120.29280.2928105,313
Nov. 01, 20210.29300.29300.28020.28500.2850230,699
Oct. 29, 20210.27780.28400.27140.28380.2838118,570
Oct. 28, 20210.27600.28480.27600.28000.2800148,228
Oct. 27, 20210.28040.28380.27600.27600.2760208,382
Oct. 26, 20210.29060.29100.28100.28400.2840156,735
Oct. 25, 20210.30000.30000.28120.29000.2900380,305
Oct. 22, 20210.30000.30780.29960.30280.3028159,640
Oct. 21, 20210.30760.30840.29820.30000.3000200,522
Oct. 20, 20210.30180.30800.29900.29980.2998159,358
Oct. 19, 20210.30000.30360.29020.30180.3018114,729
Oct. 18, 20210.30200.30200.29660.29800.2980110,632
Oct. 15, 20210.30780.30780.29800.29940.2994125,965
Oct. 14, 20210.30240.30980.29800.30940.3094315,744
Oct. 13, 20210.30220.30840.30200.30200.302074,542
Oct. 12, 20210.30900.30900.30100.30240.3024124,205
Oct. 11, 20210.30900.30900.30200.30620.306256,018
Oct. 08, 20210.30800.31000.30120.30900.309084,264
Oct. 07, 20210.31000.31000.30120.30820.3082120,396
Oct. 06, 20210.31000.31000.30020.30200.3020129,745
Oct. 05, 20210.30100.30940.30000.30300.3030149,555
Oct. 04, 20210.30260.31120.30000.30920.3092197,929
Oct. 01, 20210.30220.31200.30000.31200.3120142,325
Sep. 30, 20210.30900.31860.30280.30400.3040265,314
Sep. 29, 20210.31340.31420.30420.31000.3100136,760
Sep. 28, 20210.31240.31480.30680.30800.308097,762
Sep. 27, 20210.31200.32000.31020.31140.3114233,808
Sep. 24, 20210.32380.32380.30460.31760.3176382,834
Sep. 23, 20210.31700.31880.31000.31580.3158158,978
Sep. 22, 20210.32200.33860.30440.31700.3170353,009
Sep. 21, 20210.31980.32220.31160.31380.3138124,811
Sep. 20, 20210.31920.31960.30800.31380.3138208,769
Sep. 17, 20210.32260.32680.32000.32000.320080,221
Sep. 16, 20210.32000.33880.31560.32260.3226174,417
Sep. 15, 20210.32000.32000.31400.32000.320037,481
Sep. 14, 20210.32480.32480.31260.31540.3154219,522
Sep. 13, 20210.30800.32480.30800.32480.3248195,046
Sep. 10, 20210.33980.33980.32260.32260.3226220,058
Sep. 09, 20210.33700.34180.33000.33440.3344138,393
Sep. 08, 20210.33980.34000.32660.33700.3370258,997
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...