Acticor Biotech SAS (ALACT.PA)
Paris - Paris Delayed price. Currency in EUR
Add to watchlist
At close: 04:34PM CEST
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | 3.8000 | 3.8900 | 3.7800 | 3.8900 | 3.8900 | 6,270 |
| 22 Apr 2024 | 4.1600 | 4.1600 | 3.7500 | 3.8200 | 3.8200 | 36,758 |
| 19 Apr 2024 | 4.0900 | 4.2100 | 4.0500 | 4.1700 | 4.1700 | 30,599 |
| 18 Apr 2024 | 4.0100 | 4.0800 | 4.0000 | 4.0500 | 4.0500 | 8,960 |
| 17 Apr 2024 | 3.9000 | 4.0000 | 3.9000 | 3.9900 | 3.9900 | 10,640 |
| 16 Apr 2024 | 3.7300 | 4.0000 | 3.7300 | 3.9300 | 3.9300 | 18,455 |
| 15 Apr 2024 | 3.6800 | 3.8000 | 3.6400 | 3.8000 | 3.8000 | 25,224 |
| 12 Apr 2024 | 3.6400 | 3.6400 | 3.5600 | 3.6300 | 3.6300 | 11,744 |
| 11 Apr 2024 | 3.6400 | 3.6400 | 3.3600 | 3.5500 | 3.5500 | 17,983 |
| 10 Apr 2024 | 3.4100 | 3.5400 | 3.3600 | 3.4000 | 3.4000 | 3,802 |
| 09 Apr 2024 | 3.4300 | 3.4300 | 3.3600 | 3.3600 | 3.3600 | 10,852 |
| 08 Apr 2024 | 3.4400 | 3.6000 | 3.3500 | 3.4200 | 3.4200 | 13,461 |
| 05 Apr 2024 | 3.4500 | 3.4500 | 3.3100 | 3.4000 | 3.4000 | 5,451 |
| 04 Apr 2024 | 3.3300 | 3.4100 | 3.3000 | 3.4100 | 3.4100 | 20,957 |
| 03 Apr 2024 | 3.3200 | 3.3600 | 3.1600 | 3.3000 | 3.3000 | 17,162 |
| 02 Apr 2024 | 3.3200 | 3.3600 | 3.2400 | 3.3300 | 3.3300 | 13,842 |
| 28 Mar 2024 | 3.3200 | 3.3200 | 3.2100 | 3.2100 | 3.2100 | 4,463 |
| 27 Mar 2024 | 3.2400 | 3.3600 | 3.1500 | 3.3000 | 3.3000 | 19,116 |
| 26 Mar 2024 | 3.1700 | 3.1700 | 3.1000 | 3.1500 | 3.1500 | 8,005 |
| 25 Mar 2024 | 3.1300 | 3.1700 | 3.0200 | 3.1100 | 3.1100 | 10,727 |
| 22 Mar 2024 | 3.0100 | 3.0500 | 2.8000 | 3.0200 | 3.0200 | 32,811 |
| 21 Mar 2024 | 3.0500 | 3.0500 | 2.9000 | 3.0300 | 3.0300 | 7,064 |
| 20 Mar 2024 | 2.9900 | 3.0500 | 2.7300 | 2.8300 | 2.8300 | 33,432 |
| 19 Mar 2024 | 3.2200 | 3.3500 | 2.9000 | 2.9900 | 2.9900 | 91,561 |
| 18 Mar 2024 | 3.4400 | 3.7000 | 3.2000 | 3.2000 | 3.2000 | 137,382 |
| 15 Mar 2024 | 3.2300 | 3.4100 | 3.1500 | 3.2600 | 3.2600 | 253,578 |
| 14 Mar 2024 | 4.5000 | 4.5000 | 4.2000 | 4.2100 | 4.2100 | 7,418 |
| 13 Mar 2024 | 4.5900 | 4.6000 | 4.5000 | 4.5000 | 4.5000 | 3,353 |
| 12 Mar 2024 | 4.5100 | 4.6000 | 4.5000 | 4.5900 | 4.5900 | 5,522 |
| 11 Mar 2024 | 4.6000 | 4.6000 | 4.4100 | 4.5000 | 4.5000 | 8,662 |
| 08 Mar 2024 | 4.6400 | 4.6600 | 4.3400 | 4.6600 | 4.6600 | 25,086 |
| 07 Mar 2024 | 5.1800 | 5.1800 | 4.9400 | 5.0600 | 5.0600 | 4,603 |
| 06 Mar 2024 | 5.0600 | 5.1800 | 5.0600 | 5.1800 | 5.1800 | 3,119 |
| 05 Mar 2024 | 4.9800 | 5.0600 | 4.7600 | 5.0200 | 5.0200 | 5,478 |
| 04 Mar 2024 | 5.0000 | 5.0000 | 4.7500 | 4.7500 | 4.7500 | 15,110 |
| 01 Mar 2024 | 5.1000 | 5.3000 | 4.9100 | 5.0000 | 5.0000 | 24,344 |
| 29 Feb 2024 | 5.1600 | 5.1600 | 4.9000 | 4.9000 | 4.9000 | 8,924 |
| 28 Feb 2024 | 4.9900 | 5.1800 | 4.9900 | 5.1000 | 5.1000 | 10,558 |
| 27 Feb 2024 | 4.9400 | 5.1200 | 4.7500 | 4.8600 | 4.8600 | 14,106 |
| 26 Feb 2024 | 4.9800 | 4.9800 | 4.7500 | 4.7500 | 4.7500 | 15,373 |
| 23 Feb 2024 | 5.0000 | 5.0800 | 4.9500 | 4.9500 | 4.9500 | 17,577 |
| 22 Feb 2024 | 5.0000 | 5.0000 | 4.9000 | 4.9600 | 4.9600 | 8,542 |
| 21 Feb 2024 | 4.5500 | 4.9000 | 4.5500 | 4.9000 | 4.9000 | 10,183 |
| 20 Feb 2024 | 4.5000 | 4.6000 | 4.4500 | 4.4500 | 4.4500 | 9,220 |
| 19 Feb 2024 | 4.4900 | 4.5000 | 4.3700 | 4.3700 | 4.3700 | 6,212 |
| 16 Feb 2024 | 4.2000 | 4.5000 | 4.2000 | 4.5000 | 4.5000 | 11,895 |
| 15 Feb 2024 | 4.2900 | 4.2900 | 4.2000 | 4.2000 | 4.2000 | 7,266 |
| 14 Feb 2024 | 4.4300 | 4.4300 | 4.2000 | 4.2400 | 4.2400 | 8,108 |
| 13 Feb 2024 | 4.4300 | 4.4300 | 4.2000 | 4.2000 | 4.2000 | 5,958 |
| 12 Feb 2024 | 4.4500 | 4.4500 | 4.3400 | 4.3800 | 4.3800 | 5,067 |
| 09 Feb 2024 | 4.4000 | 4.4000 | 4.2400 | 4.3300 | 4.3300 | 5,101 |
| 08 Feb 2024 | 4.3200 | 4.3200 | 4.0000 | 4.2000 | 4.2000 | 18,522 |
| 07 Feb 2024 | 4.4000 | 4.4000 | 4.2000 | 4.3100 | 4.3100 | 6,428 |
| 06 Feb 2024 | 4.4000 | 4.4000 | 4.2400 | 4.2500 | 4.2500 | 4,789 |
| 05 Feb 2024 | 4.2800 | 4.3000 | 4.1600 | 4.3000 | 4.3000 | 11,010 |
| 02 Feb 2024 | 4.3600 | 4.3600 | 4.1500 | 4.2000 | 4.2000 | 16,822 |
| 01 Feb 2024 | 4.4000 | 4.4000 | 4.1300 | 4.1400 | 4.1400 | 9,653 |
| 31 Jan 2024 | 4.4900 | 4.4900 | 4.2800 | 4.3000 | 4.3000 | 13,653 |
| 30 Jan 2024 | 4.4500 | 4.5000 | 4.4000 | 4.4800 | 4.4800 | 7,351 |
| 29 Jan 2024 | 4.5400 | 4.5500 | 4.3200 | 4.3300 | 4.3300 | 16,181 |
| 26 Jan 2024 | 4.4000 | 4.4600 | 4.2400 | 4.2600 | 4.2600 | 11,771 |
| 25 Jan 2024 | 4.9000 | 4.9000 | 4.3300 | 4.4500 | 4.4500 | 32,139 |
| 24 Jan 2024 | 5.3200 | 5.3200 | 4.7000 | 4.9000 | 4.9000 | 103,432 |
| 23 Jan 2024 | 4.1900 | 5.0000 | 4.0000 | 4.2300 | 4.2300 | 156,896 |
| 22 Jan 2024 | 2.9400 | 3.0300 | 2.9400 | 3.0300 | 3.0300 | 7,461 |
| 19 Jan 2024 | 2.9000 | 2.9000 | 2.8600 | 2.9000 | 2.9000 | 1,534 |
| 18 Jan 2024 | 2.8400 | 2.9300 | 2.8400 | 2.9000 | 2.9000 | 2,449 |
| 17 Jan 2024 | 2.8400 | 2.8700 | 2.8000 | 2.8400 | 2.8400 | 1,105 |
| 16 Jan 2024 | 2.9000 | 2.9000 | 2.8000 | 2.8600 | 2.8600 | 4,438 |
| 15 Jan 2024 | 2.8700 | 2.8800 | 2.8700 | 2.8800 | 2.8800 | 1,890 |
| 12 Jan 2024 | 2.9500 | 3.0000 | 2.8000 | 2.9000 | 2.9000 | 10,979 |
| 11 Jan 2024 | 3.0700 | 3.1400 | 2.9400 | 2.9400 | 2.9400 | 4,893 |
| 10 Jan 2024 | 3.1600 | 3.1600 | 3.0600 | 3.0600 | 3.0600 | 807 |
| 09 Jan 2024 | 3.1000 | 3.1600 | 3.0700 | 3.1600 | 3.1600 | 15,277 |
| 08 Jan 2024 | 2.9800 | 3.0800 | 2.9400 | 3.0800 | 3.0800 | 20,083 |
| 05 Jan 2024 | 2.9700 | 2.9800 | 2.9500 | 2.9800 | 2.9800 | 1,552 |
| 04 Jan 2024 | 2.9200 | 2.9900 | 2.9100 | 2.9900 | 2.9900 | 6,260 |
| 03 Jan 2024 | 2.9500 | 2.9600 | 2.9100 | 2.9100 | 2.9100 | 7,001 |
| 02 Jan 2024 | 2.9500 | 2.9800 | 2.8700 | 2.9500 | 2.9500 | 16,162 |
| 29 Dec 2023 | 2.9000 | 2.9000 | 2.8600 | 2.9000 | 2.9000 | 3,552 |
| 28 Dec 2023 | 2.9300 | 2.9300 | 2.8300 | 2.9000 | 2.9000 | 1,920 |
| 27 Dec 2023 | 2.8400 | 2.9000 | 2.8000 | 2.8900 | 2.8900 | 16,829 |
| 22 Dec 2023 | 2.8300 | 2.8400 | 2.7700 | 2.7800 | 2.7800 | 10,306 |
| 21 Dec 2023 | 2.8500 | 2.8500 | 2.8100 | 2.8400 | 2.8400 | 1,211 |
| 20 Dec 2023 | 2.8800 | 2.8800 | 2.8500 | 2.8500 | 2.8500 | 433 |
| 19 Dec 2023 | 2.8200 | 2.8800 | 2.8200 | 2.8800 | 2.8800 | 937 |
| 18 Dec 2023 | 2.8900 | 2.8900 | 2.7800 | 2.8800 | 2.8800 | 5,163 |
| 15 Dec 2023 | 2.8000 | 2.9000 | 2.7700 | 2.9000 | 2.9000 | 16,003 |
| 14 Dec 2023 | 2.8000 | 2.9300 | 2.8000 | 2.9300 | 2.9300 | 1,188 |
| 13 Dec 2023 | 2.8500 | 2.8700 | 2.8000 | 2.8500 | 2.8500 | 5,130 |
| 12 Dec 2023 | 2.9000 | 2.9800 | 2.8700 | 2.8700 | 2.8700 | 2,213 |
| 11 Dec 2023 | 2.9800 | 2.9800 | 2.8700 | 2.9000 | 2.9000 | 2,300 |
| 08 Dec 2023 | 2.9000 | 3.0000 | 2.8700 | 2.9000 | 2.9000 | 5,831 |
| 07 Dec 2023 | 2.8800 | 2.9700 | 2.8800 | 2.9500 | 2.9500 | 1,182 |
| 06 Dec 2023 | 2.9800 | 2.9800 | 2.8700 | 2.8700 | 2.8700 | 2,124 |
| 05 Dec 2023 | 3.0000 | 3.0000 | 2.8500 | 2.9700 | 2.9700 | 4,332 |
| 04 Dec 2023 | 2.9800 | 3.0000 | 2.9100 | 2.9600 | 2.9600 | 11,902 |
| 01 Dec 2023 | 2.8500 | 2.9000 | 2.8500 | 2.8700 | 2.8700 | 6,286 |
| 30 Nov 2023 | 2.9300 | 2.9500 | 2.8200 | 2.8200 | 2.8200 | 5,379 |
| 29 Nov 2023 | 2.8800 | 2.9500 | 2.8000 | 2.9300 | 2.9300 | 15,242 |
| *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.