Paris - Delayed Quote EUR

IntegraGen SA (ALINT.PA)

0.6020
-0.0029
(-0.48%)
At close: 4:20:38 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 15, 20250.60490.60800.58000.60200.60205,507
May 14, 20250.60000.60490.60000.60490.604951
May 13, 20250.60000.60990.58500.60000.60002,811
May 12, 20250.61000.61000.60990.60990.6099843
May 9, 20250.60990.60990.59000.60990.60996,409
May 8, 20250.60990.60990.60000.60990.6099551
May 7, 20250.61000.61000.59100.60990.609919,174
May 6, 20250.58000.62960.57010.62480.624819,913
May 5, 20250.56500.58000.56500.58000.58003,773
May 2, 20250.56320.58980.56310.58980.58981,768
Apr 30, 20250.55000.59000.53000.56300.563026,176
Apr 29, 20250.53610.53610.53000.53000.53001,826
Apr 28, 20250.53500.53500.53500.53500.535072
Apr 25, 20250.54510.54510.54000.54000.540047
Apr 24, 20250.54510.54510.54510.54510.54511
Apr 23, 20250.54500.54500.54500.54500.54501,006
Apr 22, 20250.56010.56010.55000.55000.55001,055
Apr 17, 20250.56500.56500.56000.56000.560082
Apr 16, 20250.56500.58500.56500.56500.56503,812
Apr 15, 20250.49500.56500.49500.56500.56508,899
Apr 14, 20250.49500.49500.49500.49500.495091
Apr 11, 20250.50500.50500.50000.50000.500036
Apr 10, 20250.47000.50500.46800.50500.50506,945
Apr 9, 20250.47490.47490.47000.47000.470027
Apr 8, 20250.46610.47500.46600.47500.47503,411
Apr 7, 20250.49400.49480.46500.46600.46606,515
Apr 4, 20250.53000.53500.49200.49400.49409,691
Apr 3, 20250.55500.55500.52500.52500.5250434
Apr 2, 20250.53000.55500.53000.55500.55505,001
Apr 1, 20250.52500.52500.52500.52500.52501
Mar 31, 20250.53000.53000.52500.52500.52504,001
Mar 28, 20250.55000.55000.52500.52500.52501,134
Mar 27, 20250.54000.55000.54000.55000.5500557
Mar 26, 20250.53500.53500.53500.53500.5350-
Mar 25, 20250.52500.53500.52000.53500.5350463
Mar 24, 20250.53000.53000.52500.52500.5250251
Mar 21, 20250.53500.53500.53500.53500.5350401
Mar 20, 20250.54000.54000.54000.54000.54001
Mar 19, 20250.53500.55000.53500.54000.54001,451
Mar 18, 20250.53500.53500.53500.53500.53501
Mar 17, 20250.54000.54000.53500.53500.5350251
Mar 14, 20250.52000.53500.52000.53500.53501,501
Mar 13, 20250.52000.52500.50000.52500.52503,481
Mar 12, 20250.51500.52500.51500.52500.52503,196
Mar 11, 20250.50500.51000.50500.51000.5100501
Mar 10, 20250.49800.51000.49200.51000.5100401
Mar 7, 20250.49800.50000.47400.50000.50002,201
Mar 6, 20250.47400.49800.47400.49800.49802,615
Mar 5, 20250.49200.49200.47400.47400.47405,823
Mar 4, 20250.50000.50000.48800.48800.488012,788
Mar 3, 20250.50000.50000.50000.50000.500094
Feb 28, 20250.51000.51000.50000.50000.50001,181
Feb 27, 20250.51500.52000.51500.52000.520028
Feb 26, 20250.51500.51500.51500.51500.51501
Feb 25, 20250.52500.52500.52500.52500.52501,432
Feb 24, 20250.50000.50000.50000.50000.50005,525
Feb 21, 20250.52000.52000.52000.52000.52001
Feb 20, 20250.52000.52000.52000.52000.52001
Feb 19, 20250.52000.52000.52000.52000.52001
Feb 18, 20250.53000.53000.52000.52000.5200129
Feb 17, 20250.53500.53500.53000.53000.5300501
Feb 14, 20250.52500.54000.52000.54000.54001,192
Feb 13, 20250.51000.54500.51000.52000.52006,136
Feb 12, 20250.53000.53000.51000.51000.51009,947
Feb 11, 20250.53000.53000.52500.52500.52501,911
Feb 10, 20250.53000.53000.53000.53000.5300301
Feb 7, 20250.53500.54000.53000.53000.5300179
Feb 6, 20250.53500.54000.53000.54000.5400762
Feb 5, 20250.56000.56500.52500.54000.540012,989
Feb 4, 20250.56500.56500.56000.56000.5600301
Feb 3, 20250.60500.60500.56000.56500.56507,781
Jan 31, 20250.60500.62000.59000.60500.60501,963
Jan 30, 20250.58500.60500.58000.60500.60501,682
Jan 29, 20250.60500.62000.59500.59500.5950664
Jan 28, 20250.60000.60500.59000.60500.6050390
Jan 27, 20250.61000.61000.60000.60000.6000109
Jan 24, 20250.55500.61000.55500.61000.61003,592
Jan 23, 20250.59500.59500.55000.59000.59003,626
Jan 22, 20250.58000.59500.57000.59500.59505,721
Jan 21, 20250.61000.61000.58500.58500.58505,802
Jan 20, 20250.61000.64000.61000.61500.6150431
Jan 17, 20250.67000.67000.60500.61000.610022,812
Jan 16, 20250.71000.72000.65000.67000.670022,729
Jan 15, 20250.75000.75500.72500.75000.75002,903
Jan 14, 20250.84000.84000.74000.75000.750026,455
Jan 13, 20250.82000.85500.77500.85000.850022,089
Jan 10, 20250.85000.85000.78500.82000.820020,567
Jan 9, 20250.78000.86000.76000.84000.840032,025
Jan 8, 20250.74000.78500.74000.78000.780010,106
Jan 7, 20250.73000.79000.71000.74000.740020,264
Jan 6, 20250.65000.75500.65000.72000.720077,960
Jan 3, 20250.67500.70000.61000.65000.650067,721
Jan 2, 20250.56000.68000.53000.68000.6800109,749
Dec 31, 20240.52000.58500.52000.56500.565022,303
Dec 30, 20240.52000.53000.50000.51000.510022,708
Dec 27, 20240.51500.53000.50500.53000.53002,675
Dec 24, 20240.53000.53000.51500.51500.5150345
Dec 23, 20240.51500.53000.51000.53000.5300905
Dec 20, 20240.52500.53000.50000.53000.53003,057
Dec 19, 20240.51000.53000.51000.53000.530011,616
Dec 18, 20240.53000.53000.51500.53000.53005,136
Dec 17, 20240.53000.53000.51500.53000.53001,202
Dec 16, 20240.54500.54500.50000.53000.53006,904
Dec 13, 20240.54500.57000.53500.53500.535010,621
Dec 12, 20240.52500.54000.50500.54000.54008,797
Dec 11, 20240.48200.58000.48200.52500.525030,796
Dec 10, 20240.49000.49000.47400.48400.48402,695
Dec 9, 20240.48800.49200.47400.49200.49202,586
Dec 6, 20240.49800.49800.46400.48600.48609,381
Dec 5, 20240.47800.50000.46800.50000.500011,903
Dec 4, 20240.48000.48000.46400.48000.48006,465
Dec 3, 20240.48600.48600.47200.48000.480014,645
Dec 2, 20240.49200.52000.48600.48600.48602,202
Nov 29, 20240.45600.48800.44800.48800.48805,825
Nov 28, 20240.45600.45600.45600.45600.45602
Nov 27, 20240.45000.45600.43400.45600.45608,706
Nov 26, 20240.43800.45000.43600.45000.45005,372
Nov 25, 20240.43800.44000.43800.43800.4380526
Nov 22, 20240.44800.45000.43800.43800.43803,446
Nov 21, 20240.47000.47000.45200.45200.452020,156
Nov 20, 20240.47800.48000.47000.47000.47001,101
Nov 19, 20240.46600.47800.46000.47800.47807,753
Nov 18, 20240.47000.47000.46600.46600.46602,818
Nov 15, 20240.47000.47000.47000.47000.47001,524
Nov 14, 20240.47800.47800.47000.47000.47001,001
Nov 13, 20240.49600.49600.47000.48000.48007,947
Nov 12, 20240.47200.51000.46800.51000.510034,073
Nov 11, 20240.51000.51000.47000.47000.470016,171
Nov 8, 20240.50500.50500.50500.50500.50501
Nov 7, 20240.51500.51500.50000.50000.50003,565
Nov 6, 20240.54500.54500.51500.51500.5150586
Nov 5, 20240.51500.57000.51500.54500.545018,496
Nov 4, 20240.51000.51500.51000.51500.5150301
Nov 1, 20240.51000.51000.51000.51000.51001
Oct 31, 20240.51000.51000.51000.51000.51001
Oct 30, 20240.53000.53000.51000.51000.5100911
Oct 29, 20240.52500.53000.52000.53000.5300764
Oct 28, 20240.52000.52500.51000.52500.525075
Oct 25, 20240.50500.52000.50500.52000.5200511
Oct 24, 20240.51500.51500.51000.51000.5100501
Oct 23, 20240.54000.54000.51500.51500.51503,647
Oct 22, 20240.57000.57000.54000.56500.56501,860
Oct 21, 20240.59000.59000.53000.57000.570011,501
Oct 18, 20240.46400.67000.46400.55500.555073,488
Oct 17, 20240.48800.48800.46200.46200.462019,893
Oct 16, 20240.49200.49200.49200.49200.49201
Oct 15, 20240.49000.49200.49000.49200.4920501
Oct 14, 20240.49000.49000.49000.49000.4900431
Oct 11, 20240.49200.49200.49200.49200.49201
Oct 10, 20240.49000.49200.49000.49200.4920766
Oct 9, 20240.49400.49400.48200.49000.49007,236
Oct 8, 20240.49400.50500.49400.49400.4940300
Oct 7, 20240.49800.50000.49400.50000.5000208
Oct 4, 20240.50000.50000.49800.50000.50001,920
Oct 3, 20240.50500.50500.48000.48200.48207,478
Oct 2, 20240.52500.52500.50000.50000.50002,251
Oct 1, 20240.55000.55000.52500.52500.52502,541
Sep 30, 20240.53000.55500.52500.55500.55502,001
Sep 27, 20240.53500.57500.51500.51500.515014,732
Sep 26, 20240.53500.54000.53500.54000.5400501
Sep 25, 20240.53500.53500.53500.53500.53501
Sep 24, 20240.52500.53500.52500.53500.53504,336
Sep 23, 20240.53500.53500.51000.52000.52003,701
Sep 20, 20240.52500.54000.52500.54000.54001,116
Sep 19, 20240.55500.56000.52500.52500.52502,701
Sep 18, 20240.55500.56000.55500.56000.56003,001
Sep 17, 20240.56000.56000.56000.56000.56001
Sep 16, 20240.57500.57500.56000.56000.56001,414
Sep 13, 20240.58000.58000.57500.57500.5750358
Sep 12, 20240.57000.57500.57000.57500.57505,918
Sep 11, 20240.52000.57000.52000.57000.57003,473
Sep 10, 20240.57000.57000.52000.52000.52005,017
Sep 9, 20240.48600.56000.48000.56000.56007,730
Sep 6, 20240.54000.54000.48600.48600.486011,235
Sep 5, 20240.54000.54000.54000.54000.54001
Sep 4, 20240.52500.54000.52000.54000.54001,901
Sep 3, 20240.54500.54500.52000.52000.52001,693
Sep 2, 20240.55000.55000.54500.54500.5450701
Aug 30, 20240.53000.55000.53000.55000.55006,201
Aug 29, 20240.57500.58500.56000.58500.5850493
Aug 28, 20240.58500.58500.57000.57000.5700101
Aug 27, 20240.62000.62000.56000.58500.58502,935
Aug 26, 20240.63000.63000.61500.61500.61501,001
Aug 23, 20240.62000.63000.60500.63000.630084
Aug 22, 20240.63500.64500.62000.62000.620064
Aug 21, 20240.65000.66000.63500.63500.63501,423
Aug 20, 20240.65500.65500.63500.65000.65002,045
Aug 19, 20240.64500.70500.61500.65000.650022,482
Aug 16, 20240.60500.69500.60500.64500.645025,269
Aug 15, 20240.59500.60500.57500.60500.60503,986
Aug 14, 20240.59500.59500.59500.59500.59501
Aug 13, 20240.59500.59500.59500.59500.59501
Aug 12, 20240.59500.59500.59500.59500.59501
Aug 9, 20240.57500.60000.57500.60000.60001,341
Aug 8, 20240.59000.59000.59000.59000.59001
Aug 7, 20240.59000.59000.59000.59000.59001
Aug 6, 20240.59000.59000.59000.59000.59001
Aug 5, 20240.60500.60500.59000.59000.59001,001
Aug 2, 20240.62000.62000.62000.62000.62001
Aug 1, 20240.62000.62000.62000.62000.62001
Jul 31, 20240.62000.62000.62000.62000.6200200
Jul 30, 20240.62500.62500.62500.62500.62501
Jul 29, 20240.62500.62500.62500.62500.625010
Jul 26, 20240.57000.63000.57000.63000.63002,400
Jul 25, 20240.60000.62000.55500.57000.57001,542
Jul 24, 20240.59000.60000.59000.60000.600011
Jul 23, 20240.60000.60000.59000.59000.5900200
Jul 22, 20240.61000.61000.61000.61000.61001
Jul 19, 20240.61000.62500.57000.61000.61003,628
Jul 18, 20240.59000.59000.59000.59000.59001
Jul 17, 20240.57000.62500.57000.59000.59007,280
Jul 16, 20240.57000.57000.57000.57000.57001
Jul 15, 20240.56000.57000.55000.57000.57001,200
Jul 12, 20240.56000.59000.56000.56000.5600509
Jul 11, 20240.57000.57000.56000.56000.5600199
Jul 10, 20240.57000.57000.57000.57000.57001
Jul 9, 20240.57000.57000.57000.57000.57001
Jul 8, 20240.57000.57000.57000.57000.57001,251
Jul 5, 20240.55000.56000.55000.56000.5600901
Jul 4, 20240.55000.55000.55000.55000.5500101
Jul 3, 20240.53000.54000.53000.54000.5400441
Jul 2, 20240.53000.53000.53000.53000.53001
Jul 1, 20240.53000.53000.53000.53000.53001
Jun 28, 20240.55000.55000.53000.53000.5300540
Jun 27, 20240.53500.55000.53500.55000.55001,680
Jun 26, 20240.57000.57000.53000.53000.530070
Jun 25, 20240.58000.58000.57000.57000.5700181
Jun 24, 20240.63500.63500.54500.58000.58003,000
Jun 21, 20240.63500.63500.61000.61000.6100301
Jun 20, 20240.57000.63500.57000.63500.6350701
Jun 19, 20240.57000.57000.57000.57000.57001
Jun 18, 20240.60000.60000.57000.57000.57003,240
Jun 17, 20240.60000.60000.60000.60000.6000271
Jun 14, 20240.63500.63500.60000.63500.63501,999
Jun 13, 20240.64000.64000.63500.63500.635056
Jun 12, 20240.59000.63500.59000.63500.6350930
Jun 11, 20240.59000.59000.59000.59000.5900100
Jun 10, 20240.60000.60000.58500.58500.58502,182
Jun 7, 20240.60000.60000.60000.60000.600010
Jun 6, 20240.60500.64000.60000.60000.60006,284
Jun 5, 20240.64000.64000.60000.60500.60507,200
Jun 4, 20240.64000.69000.61000.64000.640013,434
Jun 3, 20240.67000.67000.64000.64000.64001,650
May 31, 20240.68500.68500.64000.64000.64007,730
May 30, 20240.65000.70000.64500.68500.685022,016
May 29, 20240.67500.67500.64500.64500.645012,812
May 28, 20240.67000.67000.67000.67000.6700365
May 27, 20240.67000.67000.66000.67000.670013,096
May 24, 20240.68000.69500.66000.69500.69506,661
May 23, 20240.70500.70500.66500.68000.68006,501
May 22, 20240.64000.84000.64000.70000.7000127,746
May 21, 20240.64000.64000.64000.64000.6400152
May 20, 20240.64000.64000.64000.64000.64001,816
May 17, 20240.64000.65500.60000.64000.64002,744
May 16, 20240.66000.66000.65000.65000.6500311
May 15, 20240.69000.69000.66000.66000.6600370

Related Tickers

ALBPS.PA Biophytis S.A.
0.1510
-3.21%
 
ALCLS.PA Cellectis S.A.
1.3480
+3.37%
 
ALSEN.PA Sensorion SA
0.3680
+9.85%
 
POXEL.PA Poxel S.A.
0.4035
+0.37%
 
ADOC.PA Adocia SA
4.5250
-13.65%
 
GNFT.PA Genfit S.A.
3.6500
-3.49%