Neurones S.A. (EPA:NRO)
France
· Delayed Price · Currency is EUR 38.80
-0.35 (-0.89%)
Sep 26, 2025, 5:35 PM CET
Neurones Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 39.05 | 39.40 | 38.50 | 38.80 | 38.80 | -0.89% | 15,273 |
| Sep 25, 2025 | 39.90 | 39.90 | 39.05 | 39.15 | 39.15 | -2.13% | 14,375 |
| Sep 24, 2025 | 40.25 | 40.25 | 39.70 | 40.00 | 40.00 | -0.37% | 4,150 |
| Sep 23, 2025 | 39.70 | 40.25 | 39.70 | 40.15 | 40.15 | 0.75% | 5,935 |
| Sep 22, 2025 | 39.85 | 39.90 | 39.40 | 39.85 | 39.85 | 0.38% | 6,440 |
| Sep 19, 2025 | 40.55 | 40.55 | 39.70 | 39.70 | 39.70 | -1.73% | 5,138 |
| Sep 18, 2025 | 40.15 | 40.75 | 40.00 | 40.40 | 40.40 | 0.87% | 7,859 |
| Sep 17, 2025 | 40.00 | 40.15 | 39.45 | 40.05 | 40.05 | - | 8,201 |
| Sep 16, 2025 | 40.00 | 40.30 | 39.80 | 40.05 | 40.05 | 0.63% | 4,975 |
| Sep 15, 2025 | 39.90 | 40.55 | 39.75 | 39.80 | 39.80 | 0.25% | 4,336 |
| Sep 12, 2025 | 39.85 | 40.00 | 39.40 | 39.70 | 39.70 | -0.38% | 3,883 |
| Sep 11, 2025 | 40.80 | 41.00 | 39.70 | 39.85 | 39.85 | -2.69% | 10,293 |
| Sep 10, 2025 | 40.00 | 41.60 | 39.95 | 40.95 | 40.95 | 2.50% | 16,771 |
| Sep 9, 2025 | 39.90 | 40.30 | 39.70 | 39.95 | 39.95 | - | 5,988 |
| Sep 8, 2025 | 39.50 | 40.25 | 39.40 | 39.95 | 39.95 | 0.76% | 6,443 |
| Sep 5, 2025 | 39.70 | 39.95 | 39.40 | 39.65 | 39.65 | -0.25% | 4,183 |
| Sep 4, 2025 | 39.55 | 40.05 | 39.55 | 39.75 | 39.75 | 0.76% | 2,992 |
| Sep 3, 2025 | 40.10 | 40.10 | 39.40 | 39.45 | 39.45 | - | 10,201 |
| Sep 2, 2025 | 40.30 | 40.35 | 39.45 | 39.45 | 39.45 | -1.87% | 8,981 |
| Sep 1, 2025 | 40.15 | 40.70 | 40.15 | 40.20 | 40.20 | 0.12% | 2,921 |
| Aug 29, 2025 | 41.00 | 41.25 | 40.15 | 40.15 | 40.15 | -2.07% | 6,560 |
| Aug 28, 2025 | 42.00 | 42.20 | 40.80 | 41.00 | 41.00 | -1.20% | 6,624 |
| Aug 27, 2025 | 41.70 | 42.05 | 41.10 | 41.50 | 41.50 | -0.72% | 5,877 |
| Aug 26, 2025 | 43.35 | 43.35 | 41.55 | 41.80 | 41.80 | -4.57% | 15,120 |
| Aug 25, 2025 | 42.80 | 43.80 | 42.50 | 43.80 | 43.80 | 2.58% | 24,838 |
| Aug 22, 2025 | 42.35 | 42.70 | 42.20 | 42.70 | 42.70 | 1.07% | 2,446 |
| Aug 21, 2025 | 42.05 | 42.35 | 42.00 | 42.25 | 42.25 | 0.36% | 2,045 |
| Aug 20, 2025 | 42.35 | 42.35 | 41.90 | 42.10 | 42.10 | -0.71% | 4,109 |
| Aug 19, 2025 | 41.60 | 42.80 | 41.55 | 42.40 | 42.40 | 1.92% | 15,380 |
| Aug 18, 2025 | 41.40 | 42.15 | 41.40 | 41.60 | 41.60 | 1.22% | 4,116 |
| Aug 15, 2025 | 41.20 | 41.50 | 40.90 | 41.10 | 41.10 | -0.24% | 4,583 |
| Aug 14, 2025 | 41.10 | 41.50 | 41.10 | 41.20 | 41.20 | 0.37% | 2,707 |
| Aug 13, 2025 | 42.20 | 42.45 | 41.05 | 41.05 | 41.05 | -2.73% | 8,888 |
| Aug 12, 2025 | 42.75 | 42.95 | 42.20 | 42.20 | 42.20 | -0.94% | 3,947 |
| Aug 11, 2025 | 42.60 | 42.85 | 42.40 | 42.60 | 42.60 | 0.47% | 3,422 |
| Aug 8, 2025 | 41.95 | 42.75 | 41.65 | 42.40 | 42.40 | 1.80% | 6,463 |
| Aug 7, 2025 | 42.60 | 42.60 | 41.40 | 41.65 | 41.65 | -3.59% | 21,997 |
| Aug 6, 2025 | 43.40 | 43.65 | 43.15 | 43.20 | 43.20 | -0.35% | 5,492 |
| Aug 5, 2025 | 42.55 | 43.45 | 42.55 | 43.35 | 43.35 | 3.58% | 7,028 |
| Aug 4, 2025 | 42.60 | 43.35 | 41.65 | 41.85 | 41.85 | -1.76% | 12,805 |
| Aug 1, 2025 | 43.45 | 43.45 | 42.40 | 42.60 | 42.60 | -1.50% | 7,754 |
| Jul 31, 2025 | 43.25 | 43.80 | 43.20 | 43.25 | 43.25 | 0.12% | 5,762 |
| Jul 30, 2025 | 43.45 | 43.70 | 43.15 | 43.20 | 43.20 | -0.58% | 6,229 |
| Jul 29, 2025 | 43.50 | 43.85 | 43.25 | 43.45 | 43.45 | -0.11% | 12,876 |
| Jul 28, 2025 | 44.30 | 44.95 | 43.50 | 43.50 | 43.50 | -1.36% | 8,672 |
| Jul 25, 2025 | 44.55 | 44.60 | 43.95 | 44.10 | 44.10 | -1.12% | 8,495 |
| Jul 24, 2025 | 44.60 | 44.75 | 44.10 | 44.60 | 44.60 | 0.34% | 18,131 |
| Jul 23, 2025 | 44.45 | 44.80 | 44.25 | 44.45 | 44.45 | 0.11% | 5,020 |
| Jul 22, 2025 | 45.70 | 45.85 | 44.00 | 44.40 | 44.40 | -3.06% | 8,273 |
| Jul 21, 2025 | 45.60 | 46.30 | 45.60 | 45.80 | 45.80 | 0.77% | 11,134 |