Euronext Growth Bpifrance Innovation NR (NAOIN)

NAOIN
🏛️ Frankreich →
978.42
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2024-12-31 932.16 937.72 932.16 936.55 0.0M
2024-12-30 931.59 936.53 928.77 932.16 0.0M
2024-12-27 920.95 933.67 920.95 931.60 0.0M
2024-12-24 918.98 922.01 917.82 920.95 0.0M
2024-12-23 922.18 923.81 917.11 918.98 0.0M
2024-12-20 916.28 922.13 913.75 922.13 0.0M
2024-12-19 924.87 924.87 913.88 916.22 0.0M
2024-12-18 937.20 937.20 922.25 924.88 0.0M
2024-12-17 932.48 941.15 932.48 937.18 0.0M
2024-12-16 937.40 939.54 928.88 932.49 0.0M
2024-12-13 935.53 939.86 923.08 936.62 0.0M
2024-12-12 931.93 935.38 929.05 935.38 0.0M
2024-12-11 931.53 932.15 924.09 931.93 0.0M
2024-12-10 934.39 938.63 928.76 931.53 0.0M
2024-12-09 925.98 936.85 925.98 934.47 0.0M
2024-12-06 925.40 926.02 922.07 925.98 0.0M
2024-12-05 915.31 925.50 913.27 925.50 0.0M
2024-12-04 911.95 917.34 911.95 915.31 0.0M
2024-12-03 911.50 915.87 908.93 911.95 0.0M
2024-12-02 921.86 921.86 907.30 911.56 0.0M
2024-11-29 916.60 928.90 912.95 921.86 0.0M
2024-11-28 916.46 916.62 911.97 916.59 0.0M
2024-11-27 920.40 920.50 911.12 916.95 0.0M
2024-11-26 924.53 924.53 915.30 920.40 0.0M
2024-11-25 919.58 924.53 918.97 924.53 0.0M
2024-11-22 919.89 922.43 912.50 919.33 0.0M
2024-11-21 927.57 927.57 917.14 919.89 0.0M
2024-11-20 927.97 933.26 923.03 927.49 0.0M
2024-11-19 930.11 933.00 926.20 927.89 0.0M
2024-11-18 932.37 932.37 927.48 930.04 0.0M
2024-11-15 933.26 936.12 928.63 932.37 0.0M
2024-11-14 943.01 944.47 931.80 933.32 0.0M
2024-11-13 945.27 950.57 940.33 943.30 0.0M
2024-11-12 953.40 954.42 943.42 945.27 0.0M
2024-11-11 952.71 955.86 951.71 953.37 0.0M
2024-11-08 952.82 955.72 950.22 952.71 0.0M
2024-11-07 945.43 952.77 945.20 952.77 0.0M
2024-11-06 949.43 954.37 942.34 945.43 0.0M
2024-11-05 946.71 951.85 946.71 949.42 0.0M
2024-11-04 952.70 953.66 946.68 946.68 0.0M
2024-11-01 953.51 955.58 948.42 952.70 0.0M
2024-10-31 953.19 955.64 949.40 953.77 0.0M
2024-10-30 965.48 968.21 949.61 953.19 0.0M
2024-10-29 963.30 974.56 963.30 965.48 0.0M
2024-10-28 965.81 965.81 958.74 963.30 0.0M
2024-10-25 971.40 974.85 965.81 965.81 0.0M
2024-10-24 971.71 976.85 970.89 971.40 0.0M
2024-10-23 978.31 979.34 968.65 971.70 0.0M
2024-10-22 975.61 980.79 972.24 978.31 0.0M
2024-10-21 970.99 975.61 967.86 975.61 0.0M
2024-10-18 978.95 978.95 968.26 970.93 0.0M
2024-10-17 968.20 981.53 968.20 978.95 0.0M
2024-10-16 969.96 969.96 962.22 968.43 0.0M
2024-10-15 970.43 973.14 963.85 969.96 0.0M
2024-10-14 978.44 981.02 967.86 970.70 0.0M
2024-10-11 982.46 984.69 975.45 978.44 0.0M
2024-10-10 986.23 986.23 980.49 982.29 0.0M
2024-10-09 988.49 989.48 983.99 986.23 0.0M
2024-10-08 985.75 990.20 984.02 988.49 0.0M
2024-10-07 988.19 989.99 982.78 985.78 0.0M
2024-10-04 984.53 991.32 983.77 987.85 0.0M
2024-10-03 994.21 995.90 983.65 984.42 0.0M
2024-10-02 999.33 999.33 991.30 994.21 0.0M
2024-10-01 1,008.58 1,011.28 998.37 999.48 0.0M
2024-09-30 1,014.49 1,014.49 1,002.72 1,008.58 0.0M
2024-09-27 1,014.26 1,017.85 1,012.17 1,014.49 0.0M
2024-09-26 1,014.71 1,020.34 1,011.81 1,014.13 0.0M
2024-09-25 1,014.23 1,015.25 1,006.76 1,014.71 0.0M
2024-09-24 1,011.73 1,021.82 1,009.28 1,014.07 0.0M
2024-09-23 1,011.77 1,012.97 1,006.42 1,011.73 0.0M
2024-09-20 972.79 1,016.36 969.52 1,011.76 0.0M
2024-09-19 961.41 975.36 955.37 972.77 0.0M
2024-09-18 975.48 975.72 958.25 961.41 0.0M
2024-09-17 968.80 978.92 967.72 975.11 0.0M
2024-09-16 979.02 984.87 966.41 968.86 0.0M
2024-09-13 972.20 979.49 968.40 979.02 0.0M
2024-09-12 963.36 975.41 963.36 972.23 0.0M
2024-09-11 965.21 972.46 957.53 963.36 0.0M
2024-09-10 969.59 972.48 960.25 965.83 0.0M
2024-09-09 966.91 976.74 966.79 969.59 0.0M
2024-09-06 963.95 971.96 959.42 966.90 0.0M
2024-09-05 963.16 966.09 957.97 963.14 0.0M
2024-09-04 971.53 971.53 960.10 963.14 0.0M
2024-09-03 970.34 974.63 967.59 971.53 0.0M
2024-09-02 976.18 976.18 960.90 970.34 0.0M
2024-08-30 976.28 981.94 955.82 976.22 0.0M
2024-08-29 976.90 981.58 969.30 976.27 0.0M
2024-08-28 979.82 980.18 973.60 976.90 0.0M
2024-08-27 985.00 987.46 978.01 979.85 0.0M
2024-08-26 990.86 990.86 981.11 984.52 0.0M
2024-08-23 993.09 993.75 984.84 990.91 0.0M
2024-08-22 988.45 997.81 984.81 993.09 0.0M
2024-08-21 967.70 988.74 966.46 988.44 0.0M
2024-08-20 975.06 975.54 964.92 967.70 0.0M
2024-08-19 964.46 981.79 964.46 975.05 0.0M
2024-08-16 955.26 964.46 952.00 964.46 0.0M
2024-08-15 941.92 955.26 941.72 955.26 0.0M
2024-08-14 932.65 944.33 932.30 941.92 0.0M
2024-08-13 940.35 946.07 927.65 932.65 0.0M
2024-08-12 921.72 942.82 921.72 940.35 0.0M
2024-08-09 888.54 949.09 888.54 921.72 0.0M
2024-08-08 883.93 889.44 876.10 888.49 0.0M
2024-08-07 870.58 885.53 870.58 883.87 0.0M
2024-08-06 858.77 871.41 857.00 870.58 0.0M
2024-08-05 881.15 881.15 844.57 858.76 0.0M
2024-08-02 888.56 895.76 878.98 881.03 0.0M
2024-08-01 879.17 901.62 879.17 888.90 0.0M
2024-07-31 877.51 880.54 875.49 879.17 0.0M
2024-07-30 870.70 877.49 869.20 877.49 0.0M
2024-07-29 872.77 876.39 867.93 870.57 0.0M
2024-07-26 859.79 872.83 858.32 872.83 0.0M
2024-07-25 863.20 863.20 852.51 859.79 0.0M
2024-07-24 862.50 863.94 858.86 863.22 0.0M
2024-07-23 861.77 867.14 858.45 862.43 0.0M
2024-07-22 852.01 865.51 852.01 861.82 0.0M
2024-07-19 849.04 853.82 844.95 852.01 0.0M
2024-07-18 840.86 852.84 836.29 849.00 0.0M
2024-07-17 827.01 841.33 819.84 840.86 0.0M
2024-07-16 826.67 827.06 817.33 827.06 0.0M
2024-07-15 825.50 834.54 821.93 826.67 0.0M
2024-07-12 823.27 827.54 819.77 825.50 0.0M
2024-07-11 820.53 824.54 816.50 822.55 0.0M
2024-07-10 814.28 821.85 813.02 820.53 0.0M
2024-07-09 826.60 829.56 814.34 814.34 0.0M
2024-07-08 822.83 830.28 818.83 826.43 0.0M
2024-07-05 824.11 829.44 820.24 822.47 0.0M
2024-07-04 826.96 829.08 821.11 824.00 0.0M
2024-07-03 818.81 828.39 818.81 828.39 0.0M
2024-07-02 815.30 819.88 809.33 818.90 0.0M
2024-07-01 801.31 819.95 801.31 815.30 0.0M
2024-06-28 820.15 820.15 798.85 801.31 0.0M
2024-06-27 820.03 829.68 816.43 818.72 0.0M
2024-06-26 815.97 823.73 815.96 819.31 0.0M
2024-06-25 817.27 817.46 806.67 815.45 0.0M
2024-06-24 816.41 818.89 809.01 817.41 0.0M
2024-06-21 822.70 823.42 814.35 815.78 0.0M
2024-06-20 813.06 823.77 812.69 822.70 0.0M
2024-06-19 826.43 826.43 810.27 813.06 0.0M
2024-06-18 815.84 827.12 813.69 826.41 0.0M
2024-06-17 828.56 829.14 811.15 815.89 0.0M
2024-06-14 858.38 858.38 817.24 828.62 0.0M
2024-06-13 887.88 887.88 857.79 858.38 0.0M
2024-06-12 886.74 887.87 876.37 887.87 0.0M
2024-06-11 898.49 903.86 885.77 886.73 0.0M
2024-06-10 921.09 921.09 885.80 898.58 0.0M
2024-06-07 912.66 924.03 912.66 921.11 0.0M
2024-06-06 914.12 920.11 910.32 912.66 0.0M
2024-06-05 905.42 916.70 904.49 914.12 0.0M
2024-06-04 913.88 915.41 901.28 905.33 0.0M
2024-06-03 911.44 917.67 910.49 913.88 0.0M
2024-05-31 919.24 920.91 905.68 911.44 0.0M
2024-05-30 906.81 921.92 903.56 919.31 0.0M
2024-05-29 906.59 909.51 902.90 906.81 0.0M
2024-05-28 908.63 913.52 902.28 906.53 0.0M
2024-05-27 897.51 909.10 897.03 908.63 0.0M
2024-05-24 902.99 904.15 893.85 898.15 0.0M
2024-05-23 892.83 902.99 891.69 902.99 0.0M
2024-05-22 890.62 897.61 890.62 892.83 0.0M
2024-05-21 888.80 891.45 881.91 890.63 0.0M
2024-05-20 883.67 889.49 876.39 888.80 0.0M
2024-05-17 888.04 888.97 882.16 883.74 0.0M
2024-05-16 893.44 897.64 884.89 888.04 0.0M
2024-05-15 889.62 894.71 883.93 893.44 0.0M
2024-05-14 882.26 889.55 880.33 889.55 0.0M
2024-05-13 876.88 882.60 873.46 882.28 0.0M
2024-05-10 875.49 877.07 871.19 876.88 0.0M
2024-05-09 870.14 875.47 869.95 875.42 0.0M
2024-05-08 861.02 870.09 859.08 870.09 0.0M
2024-05-07 858.16 861.59 852.40 861.01 0.0M
2024-05-06 853.57 862.93 853.57 858.16 0.0M
2024-05-03 849.10 856.98 845.89 853.57 0.0M
2024-05-02 838.35 849.85 836.16 849.17 0.0M
2024-04-30 841.12 842.68 827.61 838.19 0.0M
2024-04-29 844.19 850.83 840.35 841.12 0.0M
2024-04-26 835.02 844.93 829.72 844.19 0.0M
2024-04-25 852.51 853.62 830.61 835.02 0.0M
2024-04-24 854.87 856.98 849.90 851.79 0.0M
2024-04-23 846.12 855.50 844.58 854.84 0.0M
2024-04-22 833.61 847.31 833.61 846.04 0.0M
2024-04-19 836.08 836.25 826.81 833.81 0.0M
2024-04-18 842.69 843.21 830.70 836.08 0.0M
2024-04-17 833.26 847.53 833.26 842.69 0.0M
2024-04-16 839.28 839.28 828.83 833.27 0.0M
2024-04-15 847.15 849.94 838.41 839.29 0.0M
2024-04-12 853.44 856.18 843.09 847.24 0.0M
2024-04-11 854.09 856.40 845.50 853.18 0.0M
2024-04-10 870.59 870.59 851.70 854.09 0.0M
2024-04-09 863.97 871.43 863.88 870.59 0.0M
2024-04-08 854.10 864.89 854.05 864.02 0.0M
2024-04-05 859.81 859.81 848.69 854.10 0.0M
2024-04-04 856.28 862.57 856.09 859.78 0.0M
2024-04-03 863.90 868.40 848.43 856.24 0.0M
2024-04-02 874.40 875.31 859.35 863.88 0.0M
2024-03-28 867.29 875.04 856.90 874.18 0.0M
2024-03-27 868.01 871.45 861.65 867.38 0.0M
2024-03-26 879.35 881.49 867.31 868.00 0.0M
2024-03-25 873.17 879.75 868.84 879.20 0.0M
2024-03-22 879.74 881.32 871.62 872.90 0.0M
2024-03-21 875.24 882.60 875.24 879.77 0.0M
2024-03-20 875.50 884.88 872.70 875.57 0.0M
2024-03-19 878.75 879.60 867.33 875.55 0.0M
2024-03-18 884.81 891.24 876.09 878.41 0.0M
2024-03-15 881.91 890.82 881.91 884.85 0.0M
2024-03-14 878.50 889.26 878.09 882.11 0.0M
2024-03-13 892.67 894.81 878.42 878.42 0.0M
2024-03-12 894.64 896.91 887.99 892.67 0.0M
2024-03-11 903.98 908.81 893.49 894.43 0.0M
2024-03-08 893.35 908.07 890.38 903.94 0.0M
2024-03-07 878.77 898.50 873.33 893.41 0.0M
2024-03-06 879.43 884.87 873.40 878.93 0.0M
2024-03-05 884.06 887.73 875.06 879.42 0.0M
2024-03-04 875.65 889.79 875.65 883.84 0.0M
2024-03-01 867.32 876.66 865.39 875.65 0.0M
2024-02-29 869.93 875.32 864.87 867.30 0.0M
2024-02-28 885.40 885.40 866.59 869.93 0.0M
2024-02-27 886.94 889.64 880.97 885.37 0.0M
2024-02-26 876.40 886.94 875.53 886.94 0.0M
2024-02-23 872.57 877.72 867.23 876.40 0.0M
2024-02-22 863.14 878.51 860.26 872.39 0.0M
2024-02-21 866.73 869.29 857.82 863.14 0.0M
2024-02-20 872.25 873.51 862.83 866.73 0.0M
2024-02-19 871.48 874.67 869.16 872.33 0.0M
2024-02-16 872.11 877.74 866.99 871.50 0.0M
2024-02-15 864.08 874.61 863.40 872.10 0.0M
2024-02-14 845.31 864.08 845.31 864.08 0.0M
2024-02-13 856.49 861.01 842.98 845.22 0.0M
2024-02-12 845.18 859.13 844.29 856.43 0.0M
2024-02-09 836.90 846.20 836.73 845.18 0.0M
2024-02-08 839.12 841.39 834.42 836.90 0.0M
2024-02-07 853.24 853.24 837.12 839.11 0.0M
2024-02-06 855.51 858.14 849.98 853.24 0.0M
2024-02-05 864.31 864.31 853.03 855.37 0.0M
2024-02-02 871.32 878.38 861.71 863.77 0.0M
2024-02-01 868.33 879.19 866.86 871.32 0.0M
2024-01-31 870.06 871.40 865.81 868.33 0.0M
2024-01-30 870.11 872.45 866.54 870.06 0.0M
2024-01-29 871.17 871.17 860.74 870.11 0.0M
2024-01-26 873.84 873.84 867.08 871.17 0.0M
2024-01-25 873.85 873.85 868.59 873.77 0.0M
2024-01-24 874.03 878.83 870.60 873.85 0.0M
2024-01-23 872.69 876.81 868.64 874.03 0.0M
2024-01-22 871.07 879.16 869.83 872.69 0.0M
2024-01-19 873.66 878.51 867.03 871.07 0.0M
2024-01-18 870.04 882.12 870.04 873.65 0.0M
2024-01-17 881.23 881.91 861.91 869.67 0.0M
2024-01-16 881.06 886.44 879.91 881.24 0.0M
2024-01-15 887.81 889.93 879.15 881.09 0.0M
2024-01-12 880.51 888.60 880.51 887.82 0.0M
2024-01-11 876.51 887.12 876.51 880.51 0.0M
2024-01-10 876.34 879.35 873.13 876.51 0.0M
2024-01-09 883.21 883.57 867.74 876.34 0.0M
2024-01-08 882.38 886.79 878.77 883.21 0.0M
2024-01-05 880.80 884.08 874.18 882.38 0.0M
2024-01-04 880.86 883.92 873.29 880.75 0.0M
2024-01-03 899.29 901.34 879.17 880.21 0.0M
2024-01-02 906.27 911.70 897.97 898.93 0.0M