New Zealand markets closed

Acticor Biotech SAS (ALACT.PA)

Paris - Paris Delayed price. Currency in EUR
Add to watchlist
3.6000+0.0500 (+1.41%)
As of 03:19PM CEST. Market open.
Time period:
12 Apr 2023 - 12 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
12 Apr 20243.64003.64003.56003.60003.60009,071
11 Apr 20243.64003.64003.36003.55003.550017,983
10 Apr 20243.41003.54003.36003.40003.40003,802
09 Apr 20243.43003.43003.36003.36003.360010,852
08 Apr 20243.44003.60003.35003.42003.420013,461
05 Apr 20243.45003.45003.31003.40003.40005,451
04 Apr 20243.33003.41003.30003.41003.410020,957
03 Apr 20243.32003.36003.16003.30003.300017,162
02 Apr 20243.32003.36003.24003.33003.330013,842
28 Mar 20243.32003.32003.21003.21003.21004,463
27 Mar 20243.24003.36003.15003.30003.300019,116
26 Mar 20243.17003.17003.10003.15003.15008,005
25 Mar 20243.13003.17003.02003.11003.110010,727
22 Mar 20243.01003.05002.80003.02003.020032,811
21 Mar 20243.05003.05002.90003.03003.03007,064
20 Mar 20242.99003.05002.73002.83002.830033,432
19 Mar 20243.22003.35002.90002.99002.990091,561
18 Mar 20243.44003.70003.20003.20003.2000137,382
15 Mar 20243.23003.41003.15003.26003.2600253,578
14 Mar 20244.50004.50004.20004.21004.21007,418
13 Mar 20244.59004.60004.50004.50004.50003,353
12 Mar 20244.51004.60004.50004.59004.59005,522
11 Mar 20244.60004.60004.41004.50004.50008,662
08 Mar 20244.64004.66004.34004.66004.660025,086
07 Mar 20245.18005.18004.94005.06005.06004,603
06 Mar 20245.06005.18005.06005.18005.18003,119
05 Mar 20244.98005.06004.76005.02005.02005,478
04 Mar 20245.00005.00004.75004.75004.750015,110
01 Mar 20245.10005.30004.91005.00005.000024,344
29 Feb 20245.16005.16004.90004.90004.90008,924
28 Feb 20244.99005.18004.99005.10005.100010,558
27 Feb 20244.94005.12004.75004.86004.860014,106
26 Feb 20244.98004.98004.75004.75004.750015,373
23 Feb 20245.00005.08004.95004.95004.950017,577
22 Feb 20245.00005.00004.90004.96004.96008,542
21 Feb 20244.55004.90004.55004.90004.900010,183
20 Feb 20244.50004.60004.45004.45004.45009,220
19 Feb 20244.49004.50004.37004.37004.37006,212
16 Feb 20244.20004.50004.20004.50004.500011,895
15 Feb 20244.29004.29004.20004.20004.20007,266
14 Feb 20244.43004.43004.20004.24004.24008,108
13 Feb 20244.43004.43004.20004.20004.20005,958
12 Feb 20244.45004.45004.34004.38004.38005,067
09 Feb 20244.40004.40004.24004.33004.33005,101
08 Feb 20244.32004.32004.00004.20004.200018,522
07 Feb 20244.40004.40004.20004.31004.31006,428
06 Feb 20244.40004.40004.24004.25004.25004,789
05 Feb 20244.28004.30004.16004.30004.300011,010
02 Feb 20244.36004.36004.15004.20004.200016,822
01 Feb 20244.40004.40004.13004.14004.14009,653
31 Jan 20244.49004.49004.28004.30004.300013,653
30 Jan 20244.45004.50004.40004.48004.48007,351
29 Jan 20244.54004.55004.32004.33004.330016,181
26 Jan 20244.40004.46004.24004.26004.260011,771
25 Jan 20244.90004.90004.33004.45004.450032,139
24 Jan 20245.32005.32004.70004.90004.9000103,432
23 Jan 20244.19005.00004.00004.23004.2300156,896
22 Jan 20242.94003.03002.94003.03003.03007,461
19 Jan 20242.90002.90002.86002.90002.90001,534
18 Jan 20242.84002.93002.84002.90002.90002,449
17 Jan 20242.84002.87002.80002.84002.84001,105
16 Jan 20242.90002.90002.80002.86002.86004,438
15 Jan 20242.87002.88002.87002.88002.88001,890
12 Jan 20242.95003.00002.80002.90002.900010,979
11 Jan 20243.07003.14002.94002.94002.94004,893
10 Jan 20243.16003.16003.06003.06003.0600807
09 Jan 20243.10003.16003.07003.16003.160015,277
08 Jan 20242.98003.08002.94003.08003.080020,083
05 Jan 20242.97002.98002.95002.98002.98001,552
04 Jan 20242.92002.99002.91002.99002.99006,260
03 Jan 20242.95002.96002.91002.91002.91007,001
02 Jan 20242.95002.98002.87002.95002.950016,162
29 Dec 20232.90002.90002.86002.90002.90003,552
28 Dec 20232.93002.93002.83002.90002.90001,920
27 Dec 20232.84002.90002.80002.89002.890016,829
22 Dec 20232.83002.84002.77002.78002.780010,306
21 Dec 20232.85002.85002.81002.84002.84001,211
20 Dec 20232.88002.88002.85002.85002.8500433
19 Dec 20232.82002.88002.82002.88002.8800937
18 Dec 20232.89002.89002.78002.88002.88005,163
15 Dec 20232.80002.90002.77002.90002.900016,003
14 Dec 20232.80002.93002.80002.93002.93001,188
13 Dec 20232.85002.87002.80002.85002.85005,130
12 Dec 20232.90002.98002.87002.87002.87002,213
11 Dec 20232.98002.98002.87002.90002.90002,300
08 Dec 20232.90003.00002.87002.90002.90005,831
07 Dec 20232.88002.97002.88002.95002.95001,182
06 Dec 20232.98002.98002.87002.87002.87002,124
05 Dec 20233.00003.00002.85002.97002.97004,332
04 Dec 20232.98003.00002.91002.96002.960011,902
01 Dec 20232.85002.90002.85002.87002.87006,286
30 Nov 20232.93002.95002.82002.82002.82005,379
29 Nov 20232.88002.95002.80002.93002.930015,242
28 Nov 20232.99003.00002.72002.73002.730046,915
27 Nov 20233.76003.79003.68003.68003.68003,064
24 Nov 20233.80003.82003.73003.76003.76001,283
23 Nov 20233.79003.82003.78003.82003.8200144
22 Nov 20233.79003.80003.78003.80003.8000220
21 Nov 20233.80003.80003.78003.78003.780099
20 Nov 20233.89003.89003.68003.79003.790019,554
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...