New Zealand markets close in 1 hour 8 minutes

Acticor Biotech SAS (ALACT.PA)

Paris - Paris Delayed price. Currency in EUR
Add to watchlist
0.7000-0.0200 (-2.78%)
At close: 04:37PM CEST
Time period:
20 Jun 2023 - 20 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
19 Jun 20240.70000.70000.68000.70000.70007,664
18 Jun 20240.66200.72000.66200.72000.720023,034
17 Jun 20240.70000.76000.65600.66400.664043,781
14 Jun 20240.78000.79800.64000.68200.682059,610
13 Jun 20240.85000.85000.78000.78000.780025,139
12 Jun 20240.84000.85000.80000.84800.848024,748
11 Jun 20240.85000.85800.82600.83800.83809,655
10 Jun 20240.93000.93000.84000.85800.858030,051
07 Jun 20240.98800.99000.89000.92000.920028,387
06 Jun 20241.10001.10000.89200.93800.9380149,761
05 Jun 20241.03501.18001.02501.06501.0650199,148
04 Jun 20240.94201.13000.91201.09001.0900486,832
03 Jun 20240.70000.82000.70000.82000.820054,387
31 May 20240.72000.72000.65000.68800.688036,465
30 May 20240.78800.78800.67000.72000.720057,162
29 May 20240.77000.80000.76000.78000.780032,592
28 May 20240.80000.80000.76000.77000.770048,508
27 May 20240.84600.84600.79200.80000.800085,281
24 May 20240.85000.85200.81200.84400.844045,538
23 May 20240.89200.91000.85000.85400.854040,458
22 May 20240.91800.94000.89200.89200.892023,034
21 May 20240.94000.95000.86800.92000.920048,840
20 May 20240.96000.96000.91000.93000.930056,743
17 May 20241.07001.07000.93000.96000.960087,554
16 May 20241.12001.12000.92000.98200.9820283,165
15 May 20240.86001.24000.85401.14001.1400569,528
14 May 20240.79000.84000.75400.84000.8400125,760
13 May 20240.77000.82800.74000.76000.7600110,364
10 May 20240.64600.85000.64600.80200.8020247,643
09 May 20240.93400.93400.72000.75600.7560255,225
08 May 20240.54800.87000.52400.84000.8400474,351
07 May 20240.41000.62000.40500.54800.5480293,549
06 May 20240.38400.42700.38100.40400.404075,294
03 May 20240.38900.40400.38000.38400.384054,163
02 May 20240.42000.43000.35900.37000.3700123,625
30 Apr 20240.40000.43700.33700.39000.3900154,479
29 Apr 20240.34800.48000.34700.41000.4100421,845
26 Apr 20240.29500.67000.27600.33600.33601,658,205
25 Apr 20240.31000.34100.27000.27000.2700811,570
24 Apr 20243.91004.10003.67003.67003.670015,700
23 Apr 20243.80003.89003.78003.89003.89006,270
22 Apr 20244.16004.16003.75003.82003.820036,758
19 Apr 20244.09004.21004.05004.17004.170030,599
18 Apr 20244.01004.08004.00004.05004.05008,960
17 Apr 20243.90004.00003.90003.99003.990010,640
16 Apr 20243.73004.00003.73003.93003.930018,455
15 Apr 20243.68003.80003.64003.80003.800025,224
12 Apr 20243.64003.64003.56003.63003.630011,744
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...