Acticor Biotech SAS (ALACT.PA)
Paris - Paris Delayed price. Currency in EUR
Add to watchlist
At close: 03:34PM CEST
Time period:
12 Sept 2023 - 12 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 11 Sept 2024 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | - |
| 10 Sept 2024 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | - |
| 09 Sept 2024 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | - |
| 06 Sept 2024 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | - |
| 05 Sept 2024 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | - |
| 04 Sept 2024 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | - |
| 03 Sept 2024 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | - |
| 02 Sept 2024 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | - |
| 30 Aug 2024 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | - |
| 29 Aug 2024 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | - |
| 28 Aug 2024 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | - |
| 27 Aug 2024 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | - |
| 26 Aug 2024 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | - |
| 23 Aug 2024 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | - |
| 22 Aug 2024 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | - |
| 21 Aug 2024 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | - |
| 20 Aug 2024 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | - |
| 19 Aug 2024 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | - |
| 16 Aug 2024 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | - |
| 15 Aug 2024 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | - |
| 14 Aug 2024 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | - |
| 13 Aug 2024 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | - |
| 12 Aug 2024 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | - |
| 09 Aug 2024 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | - |
| 08 Aug 2024 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | - |
| 07 Aug 2024 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | - |
| 06 Aug 2024 | 0.3200 | 0.4200 | 0.3200 | 0.4200 | 0.4200 | 58,349 |
| 05 Aug 2024 | 0.2630 | 0.2630 | 0.2630 | 0.2630 | 0.2630 | - |
| 02 Aug 2024 | 0.4800 | 0.4800 | 0.2340 | 0.2630 | 0.2630 | 118,733 |
| 01 Aug 2024 | 0.4770 | 0.4800 | 0.4600 | 0.4600 | 0.4600 | 5,210 |
| 31 Jul 2024 | 0.4790 | 0.4790 | 0.4780 | 0.4780 | 0.4780 | 553 |
| 30 Jul 2024 | 0.4740 | 0.4800 | 0.4510 | 0.4750 | 0.4750 | 9,522 |
| 29 Jul 2024 | 0.4800 | 0.4850 | 0.4000 | 0.4720 | 0.4720 | 48,104 |
| 26 Jul 2024 | 0.5100 | 0.5100 | 0.4800 | 0.4800 | 0.4800 | 21,841 |
| 25 Jul 2024 | 0.5400 | 0.5400 | 0.5220 | 0.5400 | 0.5400 | 7,772 |
| 24 Jul 2024 | 0.5500 | 0.5500 | 0.5400 | 0.5440 | 0.5440 | 1,114 |
| 23 Jul 2024 | 0.5500 | 0.5600 | 0.5500 | 0.5500 | 0.5500 | 1,460 |
| 22 Jul 2024 | 0.5700 | 0.5700 | 0.5400 | 0.5500 | 0.5500 | 3,979 |
| 19 Jul 2024 | 0.5820 | 0.5820 | 0.5680 | 0.5680 | 0.5680 | 2,931 |
| 18 Jul 2024 | 0.5720 | 0.5720 | 0.5340 | 0.5700 | 0.5700 | 443 |
| 17 Jul 2024 | 0.6000 | 0.6000 | 0.5200 | 0.5720 | 0.5720 | 5,029 |
| 16 Jul 2024 | 0.5600 | 0.5600 | 0.5220 | 0.5580 | 0.5580 | 1,621 |
| 15 Jul 2024 | 0.5800 | 0.6160 | 0.5300 | 0.5300 | 0.5300 | 19,798 |
| 12 Jul 2024 | 0.4900 | 0.6460 | 0.4900 | 0.5700 | 0.5700 | 42,128 |
| 11 Jul 2024 | 0.4400 | 0.4850 | 0.4400 | 0.4850 | 0.4850 | 35,397 |
| 10 Jul 2024 | 0.5700 | 0.5700 | 0.4210 | 0.4310 | 0.4310 | 51,590 |
| 09 Jul 2024 | 0.5760 | 0.5780 | 0.5400 | 0.5400 | 0.5400 | 8,310 |
| 08 Jul 2024 | 0.6000 | 0.6040 | 0.5420 | 0.5600 | 0.5600 | 20,240 |
| 05 Jul 2024 | 0.6600 | 0.6600 | 0.6000 | 0.6000 | 0.6000 | 11,981 |
| 04 Jul 2024 | 0.6800 | 0.6800 | 0.6400 | 0.6500 | 0.6500 | 5,392 |
| 03 Jul 2024 | 0.6800 | 0.6900 | 0.6580 | 0.6580 | 0.6580 | 9,520 |
| 02 Jul 2024 | 0.6920 | 0.7000 | 0.6800 | 0.6800 | 0.6800 | 3,641 |
| 01 Jul 2024 | 0.7100 | 0.7100 | 0.6900 | 0.6900 | 0.6900 | 3,637 |
| 28 Jun 2024 | 0.7100 | 0.7100 | 0.6900 | 0.6900 | 0.6900 | 13,099 |
| 27 Jun 2024 | 0.7180 | 0.7200 | 0.7020 | 0.7200 | 0.7200 | 1,689 |
| 26 Jun 2024 | 0.7300 | 0.7300 | 0.7000 | 0.7200 | 0.7200 | 8,569 |
| 25 Jun 2024 | 0.7800 | 0.7800 | 0.7240 | 0.7300 | 0.7300 | 10,098 |
| 24 Jun 2024 | 0.7580 | 0.7700 | 0.7020 | 0.7700 | 0.7700 | 16,203 |
| 21 Jun 2024 | 0.6740 | 0.7600 | 0.6740 | 0.7580 | 0.7580 | 24,923 |
| 20 Jun 2024 | 0.7000 | 0.7700 | 0.6720 | 0.7300 | 0.7300 | 18,118 |
| 19 Jun 2024 | 0.7000 | 0.7000 | 0.6800 | 0.7000 | 0.7000 | 7,664 |
| 18 Jun 2024 | 0.6620 | 0.7200 | 0.6620 | 0.7200 | 0.7200 | 23,034 |
| 17 Jun 2024 | 0.7000 | 0.7600 | 0.6560 | 0.6640 | 0.6640 | 43,781 |
| 14 Jun 2024 | 0.7800 | 0.7980 | 0.6400 | 0.6820 | 0.6820 | 59,610 |
| 13 Jun 2024 | 0.8500 | 0.8500 | 0.7800 | 0.7800 | 0.7800 | 25,139 |
| 12 Jun 2024 | 0.8400 | 0.8500 | 0.8000 | 0.8480 | 0.8480 | 24,748 |
| 11 Jun 2024 | 0.8500 | 0.8580 | 0.8260 | 0.8380 | 0.8380 | 9,655 |
| 10 Jun 2024 | 0.9300 | 0.9300 | 0.8400 | 0.8580 | 0.8580 | 30,051 |
| 07 Jun 2024 | 0.9880 | 0.9900 | 0.8900 | 0.9200 | 0.9200 | 28,387 |
| 06 Jun 2024 | 1.1000 | 1.1000 | 0.8920 | 0.9380 | 0.9380 | 149,761 |
| 05 Jun 2024 | 1.0350 | 1.1800 | 1.0250 | 1.0650 | 1.0650 | 199,148 |
| 04 Jun 2024 | 0.9420 | 1.1300 | 0.9120 | 1.0900 | 1.0900 | 486,832 |
| 03 Jun 2024 | 0.7000 | 0.8200 | 0.7000 | 0.8200 | 0.8200 | 54,387 |
| 31 May 2024 | 0.7200 | 0.7200 | 0.6500 | 0.6880 | 0.6880 | 36,465 |
| 30 May 2024 | 0.7880 | 0.7880 | 0.6700 | 0.7200 | 0.7200 | 57,162 |
| 29 May 2024 | 0.7700 | 0.8000 | 0.7600 | 0.7800 | 0.7800 | 32,592 |
| 28 May 2024 | 0.8000 | 0.8000 | 0.7600 | 0.7700 | 0.7700 | 48,508 |
| 27 May 2024 | 0.8460 | 0.8460 | 0.7920 | 0.8000 | 0.8000 | 85,281 |
| 24 May 2024 | 0.8500 | 0.8520 | 0.8120 | 0.8440 | 0.8440 | 45,538 |
| 23 May 2024 | 0.8920 | 0.9100 | 0.8500 | 0.8540 | 0.8540 | 40,458 |
| 22 May 2024 | 0.9180 | 0.9400 | 0.8920 | 0.8920 | 0.8920 | 23,034 |
| 21 May 2024 | 0.9400 | 0.9500 | 0.8680 | 0.9200 | 0.9200 | 48,840 |
| 20 May 2024 | 0.9600 | 0.9600 | 0.9100 | 0.9300 | 0.9300 | 56,743 |
| 17 May 2024 | 1.0700 | 1.0700 | 0.9300 | 0.9600 | 0.9600 | 87,554 |
| 16 May 2024 | 1.1200 | 1.1200 | 0.9200 | 0.9820 | 0.9820 | 283,165 |
| 15 May 2024 | 0.8600 | 1.2400 | 0.8540 | 1.1400 | 1.1400 | 569,528 |
| 14 May 2024 | 0.7900 | 0.8400 | 0.7540 | 0.8400 | 0.8400 | 125,760 |
| 13 May 2024 | 0.7700 | 0.8280 | 0.7400 | 0.7600 | 0.7600 | 110,364 |
| 10 May 2024 | 0.6460 | 0.8500 | 0.6460 | 0.8020 | 0.8020 | 247,643 |
| 09 May 2024 | 0.9340 | 0.9340 | 0.7200 | 0.7560 | 0.7560 | 255,225 |
| 08 May 2024 | 0.5480 | 0.8700 | 0.5240 | 0.8400 | 0.8400 | 474,351 |
| 07 May 2024 | 0.4100 | 0.6200 | 0.4050 | 0.5480 | 0.5480 | 293,549 |
| 06 May 2024 | 0.3840 | 0.4270 | 0.3810 | 0.4040 | 0.4040 | 75,294 |
| 03 May 2024 | 0.3890 | 0.4040 | 0.3800 | 0.3840 | 0.3840 | 54,163 |
| 02 May 2024 | 0.4200 | 0.4300 | 0.3590 | 0.3700 | 0.3700 | 123,625 |
| 30 Apr 2024 | 0.4000 | 0.4370 | 0.3370 | 0.3900 | 0.3900 | 154,479 |
| 29 Apr 2024 | 0.3480 | 0.4800 | 0.3470 | 0.4100 | 0.4100 | 421,845 |
| 26 Apr 2024 | 0.2950 | 0.6700 | 0.2760 | 0.3360 | 0.3360 | 1,658,205 |
| 25 Apr 2024 | 0.3100 | 0.3410 | 0.2700 | 0.2700 | 0.2700 | 811,570 |
| 24 Apr 2024 | 3.9100 | 4.1000 | 3.6700 | 3.6700 | 3.6700 | 15,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.