Euronext Growth Bpifrance Innovation GR (NAOIG)

NAOIG
🏛️ France →
1,004.04
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
09:00 1,001.81 1,004.66 1,000.97 1,003.97 0.0K
09:05 1,003.79 1,005.39 1,002.39 1,003.98 0.0K
09:10 1,003.98 1,004.79 1,001.84 1,001.84 0.0K
09:15 1,002.24 1,002.24 998.61 998.61 0.0K
09:20 999.36 1,000.55 997.87 1,000.01 0.0K
09:25 999.84 1,000.94 999.24 1,000.48 0.0K
09:30 1,000.19 1,000.25 999.17 999.90 0.0K
09:35 999.86 1,000.57 994.88 995.29 0.0K
09:40 995.18 995.18 992.81 994.39 0.0K
09:45 993.89 994.89 993.89 994.68 0.0K
09:50 994.68 996.33 994.45 994.53 0.0K
09:55 994.19 994.94 994.11 994.94 0.0K
10:00 995.12 995.37 994.12 995.08 0.0K
10:05 995.58 996.20 994.98 996.20 0.0K
10:10 996.20 997.48 996.12 997.30 0.0K
10:15 997.21 997.42 995.86 995.86 0.0K
10:20 996.28 997.44 996.28 997.26 0.0K
10:25 997.20 997.65 996.75 997.10 0.0K
10:30 997.24 997.37 996.07 996.07 0.0K
10:35 996.29 997.26 995.82 996.85 0.0K
10:40 996.61 996.93 995.88 995.88 0.0K
10:45 996.13 996.49 995.42 995.67 0.0K
10:50 995.73 995.98 995.22 995.89 0.0K
10:55 995.89 995.89 994.72 994.79 0.0K
11:00 994.73 995.78 993.93 993.95 0.0K
11:05 994.01 995.37 994.01 995.29 0.0K
11:10 995.29 996.69 994.74 996.69 0.0K
11:15 996.56 997.00 995.66 996.45 0.0K
11:20 996.45 996.45 995.70 996.00 0.0K
11:25 995.59 996.95 995.37 996.95 0.0K
11:30 996.78 998.20 996.78 997.47 0.0K
11:35 997.47 997.98 996.86 997.70 0.0K
11:40 997.67 999.23 997.62 997.62 0.0K
11:45 997.46 997.75 996.60 997.20 0.0K
11:50 997.20 998.46 996.90 998.46 0.0K
11:55 998.46 999.01 997.49 998.70 0.0K
12:00 997.70 999.04 997.70 999.04 0.0K
12:05 999.14 999.20 998.52 998.80 0.0K
12:10 998.80 999.42 998.68 999.42 0.0K
12:15 999.41 999.71 998.94 998.94 0.0K
12:20 998.94 1,000.19 998.76 999.75 0.0K
12:25 999.75 1,001.76 999.67 1,001.50 0.0K
12:30 1,001.50 1,001.54 999.73 999.73 0.0K
12:35 999.68 1,000.49 999.68 1,000.43 0.0K
12:40 1,000.43 1,001.77 1,000.43 1,001.18 0.0K
12:45 1,001.18 1,001.87 1,001.06 1,001.34 0.0K
12:50 1,001.34 1,002.77 1,001.34 1,002.77 0.0K
12:55 1,002.79 1,002.79 1,000.70 1,001.20 0.0K
13:00 1,000.91 1,001.71 1,000.19 1,000.19 0.0K
13:05 1,000.19 1,000.27 999.56 999.64 0.0K
13:10 999.36 1,000.47 999.28 1,000.47 0.0K
13:15 1,000.47 1,001.91 1,000.47 1,001.21 0.0K
13:20 1,001.18 1,001.85 1,001.00 1,001.31 0.0K
13:25 1,001.31 1,001.31 998.66 998.66 0.0K
13:30 998.66 999.26 998.64 999.22 0.0K
13:35 999.44 1,000.03 999.14 1,000.03 0.0K
13:40 1,000.03 1,000.18 999.34 999.83 0.0K
13:45 999.75 1,002.10 999.75 1,001.97 0.0K
13:50 1,002.22 1,002.30 1,001.67 1,002.08 0.0K
13:55 1,002.08 1,003.09 1,002.08 1,002.83 0.0K
14:00 1,002.98 1,004.68 1,002.98 1,003.50 0.0K
14:05 1,003.49 1,003.49 1,002.87 1,002.87 0.0K
14:10 1,002.77 1,003.06 1,001.91 1,002.72 0.0K
14:15 1,002.72 1,002.97 1,000.93 1,002.17 0.0K
14:20 1,002.12 1,002.98 1,002.12 1,002.48 0.0K
14:25 1,002.44 1,002.55 1,000.91 1,001.26 0.0K
14:30 1,001.26 1,001.64 1,000.61 1,000.88 0.0K
14:35 1,000.88 1,002.11 1,000.88 1,002.07 0.0K
14:40 1,002.04 1,003.70 1,002.00 1,003.56 0.0K
14:45 1,003.56 1,003.61 1,002.56 1,003.50 0.0K
14:50 1,003.49 1,003.88 1,002.84 1,003.88 0.0K
14:55 1,004.14 1,005.98 1,003.99 1,005.98 0.0K
15:00 1,005.98 1,005.98 1,004.57 1,004.63 0.0K
15:05 1,004.97 1,004.97 1,003.92 1,003.92 0.0K
15:10 1,004.26 1,004.86 1,003.67 1,003.89 0.0K
15:15 1,003.85 1,004.39 1,003.49 1,004.28 0.0K
15:20 1,003.65 1,004.74 1,003.65 1,004.61 0.0K
15:25 1,004.13 1,005.00 1,004.13 1,004.34 0.0K
15:30 1,004.34 1,005.86 1,004.34 1,005.84 0.0K
15:35 1,005.90 1,006.67 1,005.83 1,006.66 0.0K
15:40 1,006.54 1,006.63 1,005.43 1,005.59 0.0K
15:45 1,005.59 1,005.59 1,002.51 1,003.01 0.0K
15:50 1,002.59 1,005.36 1,002.34 1,005.36 0.0K
15:55 1,005.40 1,005.42 1,004.95 1,004.95 0.0K
16:00 1,004.95 1,005.11 1,004.58 1,004.82 0.0K
16:05 1,004.82 1,005.78 1,004.59 1,005.74 0.0K
16:10 1,005.84 1,005.84 1,004.40 1,005.31 0.0K
16:15 1,005.31 1,005.98 1,004.51 1,005.98 0.0K
16:20 1,005.98 1,006.33 1,005.79 1,005.79 0.0K
16:25 1,005.79 1,006.84 1,005.70 1,006.41 0.0K
16:30 1,006.41 1,007.12 1,006.26 1,007.12 0.0K
16:35 1,006.71 1,007.16 1,006.66 1,006.75 0.0K
16:40 1,007.08 1,007.33 1,003.36 1,005.32 0.0K
16:45 1,005.32 1,005.32 1,004.48 1,004.65 0.0K
16:50 1,004.81 1,004.81 1,003.72 1,003.97 0.0K
16:55 1,003.97 1,004.64 1,003.94 1,004.42 0.0K
17:00 1,004.42 1,006.01 1,004.09 1,004.59 0.0K
17:05 1,004.43 1,006.30 1,004.43 1,004.78 0.0K
17:10 1,004.61 1,005.69 1,004.54 1,004.54 0.0K
17:15 1,004.54 1,005.20 1,004.21 1,004.48 0.0K
17:20 1,004.86 1,004.86 1,004.02 1,004.09 0.0K
17:25 1,004.00 1,004.44 1,003.30 1,003.71 0.0K
17:30 1,003.78 1,003.78 1,003.78 1,003.78 0.0K
17:35 1,003.78 1,004.42 1,003.78 1,004.04 0.0K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-09-26 1,001.81 1,007.33 992.81 1,004.04 0.0M
2025-09-25 1,005.24 1,009.41 998.34 1,001.81 0.0M
2025-09-24 1,026.08 1,027.19 1,004.22 1,005.24 0.0M
2025-09-23 1,012.92 1,027.20 1,010.10 1,026.58 0.0M
2025-09-22 1,016.26 1,018.26 1,005.90 1,012.92 0.0M
2025-09-19 1,014.77 1,025.54 1,011.62 1,016.06 0.0M
2025-09-18 1,008.33 1,029.96 1,008.33 1,014.69 0.0M
2025-09-17 995.40 1,010.94 989.72 1,008.33 0.0M
2025-09-16 1,042.62 1,045.95 995.26 995.48 0.0M
2025-09-15 1,020.97 1,054.08 1,020.97 1,042.63 0.0M
2025-09-12 1,021.63 1,028.14 1,016.16 1,020.91 0.0M
2025-09-11 1,022.00 1,033.78 1,018.91 1,021.56 0.0M
2025-09-10 1,014.49 1,029.84 1,014.49 1,022.05 0.0M
2025-09-09 992.22 1,015.96 989.95 1,014.49 0.0M
2025-09-08 983.19 998.18 979.82 992.22 0.0M
2025-09-05 986.89 995.50 982.40 983.19 0.0M
2025-09-04 998.24 1,000.90 985.89 986.89 0.0M
2025-09-03 999.60 1,002.56 989.52 998.24 0.0M
2025-09-02 1,016.10 1,019.82 990.81 999.31 0.0M
2025-09-01 1,021.82 1,029.49 1,012.43 1,014.97 0.0M
2025-08-29 1,041.54 1,043.08 1,019.10 1,021.71 0.0M
2025-08-28 1,030.89 1,045.58 1,030.89 1,041.54 0.0M
2025-08-27 1,033.20 1,035.43 1,024.53 1,030.95 0.0M
2025-08-26 1,042.97 1,042.97 1,018.98 1,033.03 0.0M
2025-08-25 1,059.56 1,059.56 1,039.82 1,042.97 0.0M
2025-08-22 1,049.47 1,063.71 1,047.60 1,059.56 0.0M
2025-08-21 1,048.87 1,053.73 1,042.92 1,049.47 0.0M
2025-08-20 1,047.15 1,059.28 1,035.23 1,048.83 0.0M
2025-08-19 1,050.57 1,060.68 1,043.47 1,047.15 0.0M
2025-08-18 1,049.12 1,058.56 1,041.62 1,050.51 0.0M
2025-08-15 1,049.19 1,056.73 1,041.78 1,049.12 0.0M
2025-08-14 1,061.13 1,073.92 1,047.31 1,049.15 0.0M
2025-08-13 1,040.64 1,062.77 1,036.15 1,061.13 0.0M
2025-08-12 1,041.88 1,045.82 1,030.82 1,040.68 0.0M
2025-08-11 1,039.01 1,053.21 1,033.60 1,041.88 0.0M
2025-08-08 1,033.47 1,057.39 1,024.49 1,039.01 0.0M
2025-08-07 1,049.18 1,056.41 1,032.38 1,033.11 0.0M
2025-08-06 1,048.68 1,060.91 1,045.92 1,049.14 0.0M
2025-08-05 1,052.71 1,060.56 1,046.97 1,048.68 0.0M
2025-08-04 1,061.65 1,065.63 1,044.30 1,052.55 0.0M
2025-08-01 1,086.55 1,086.55 1,054.56 1,061.66 0.0M
2025-07-31 1,094.38 1,094.38 1,074.16 1,086.46 0.0M
2025-07-30 1,078.26 1,089.26 1,063.99 1,087.74 0.0M
2025-07-29 1,092.54 1,100.55 1,072.08 1,078.26 0.0M
2025-07-28 1,094.40 1,110.50 1,086.61 1,092.22 0.0M
2025-07-25 1,093.24 1,095.08 1,075.55 1,094.71 0.0M
2025-07-24 1,084.83 1,103.21 1,083.17 1,094.02 0.0M
2025-07-23 1,090.53 1,100.34 1,082.04 1,084.92 0.0M
2025-07-22 1,099.37 1,112.87 1,082.86 1,090.53 0.0M
2025-07-21 1,139.70 1,150.25 1,096.05 1,099.36 0.0M
2025-07-18 1,168.10 1,168.10 1,110.84 1,110.84 0.0M
2025-07-17 1,118.12 1,139.38 1,111.39 1,138.35 0.0M
2025-07-16 1,122.40 1,130.67 1,113.68 1,118.12 0.0M
2025-07-15 1,127.46 1,132.60 1,109.27 1,122.21 0.0M
2025-07-14 1,133.38 1,156.62 1,120.07 1,127.46 0.0M
2025-07-11 1,123.93 1,151.43 1,123.93 1,133.38 0.0M
2025-07-10 1,136.43 1,141.48 1,118.32 1,125.02 0.0M
2025-07-09 1,107.88 1,138.85 1,107.78 1,137.08 0.0M
2025-07-08 1,104.27 1,117.05 1,093.18 1,107.88 0.0M
2025-07-07 1,144.18 1,144.18 1,099.63 1,104.27 0.0M
2025-07-04 1,130.45 1,147.08 1,122.52 1,144.04 0.0M
2025-07-03 1,119.01 1,132.34 1,111.20 1,130.45 0.0M
2025-07-02 1,141.64 1,141.64 1,116.11 1,118.17 0.0M
2025-07-01 1,133.03 1,145.89 1,129.37 1,141.64 0.0M
2025-06-30 1,117.42 1,143.59 1,117.42 1,132.22 0.0M
2025-06-27 1,137.26 1,146.70 1,099.27 1,117.42 0.0M
2025-06-26 1,152.30 1,160.34 1,124.03 1,136.39 0.0M
2025-06-25 1,169.58 1,174.01 1,148.31 1,151.44 0.0M
2025-06-24 1,175.74 1,207.43 1,169.12 1,169.58 0.0M
2025-06-23 1,206.46 1,206.46 1,173.33 1,175.74 0.0M
2025-06-20 1,180.90 1,206.49 1,175.99 1,206.47 0.0M
2025-06-19 1,161.81 1,194.01 1,150.72 1,180.87 0.0M
2025-06-18 1,182.41 1,197.42 1,148.52 1,161.81 0.0M
2025-06-17 1,225.16 1,225.16 1,163.05 1,183.01 0.0M
2025-06-16 1,219.75 1,234.87 1,203.35 1,225.16 0.0M
2025-06-13 1,206.01 1,223.39 1,155.55 1,220.04 0.0M
2025-06-12 1,202.96 1,208.62 1,187.48 1,206.01 0.0M
2025-06-11 1,195.84 1,210.73 1,187.34 1,203.06 0.0M
2025-06-10 1,193.17 1,212.34 1,177.42 1,195.84 0.0M
2025-06-09 1,155.01 1,203.44 1,155.01 1,192.62 0.0M
2025-06-06 1,131.15 1,162.15 1,123.68 1,155.01 0.0M
2025-06-05 1,110.96 1,133.08 1,102.71 1,130.72 0.0M
2025-06-04 1,098.07 1,117.10 1,097.91 1,110.57 0.0M
2025-06-03 1,078.62 1,103.22 1,074.58 1,098.07 0.0M
2025-06-02 1,082.00 1,084.53 1,067.75 1,078.58 0.0M
2025-05-30 1,098.13 1,104.18 1,078.37 1,082.13 0.0M
2025-05-29 1,116.70 1,121.72 1,089.85 1,098.13 0.0M
2025-05-28 1,096.09 1,121.11 1,092.86 1,116.62 0.0M
2025-05-27 1,060.29 1,108.18 1,060.29 1,096.09 0.0M
2025-05-26 1,053.06 1,067.66 1,052.07 1,060.29 0.0M
2025-05-23 1,051.73 1,073.32 1,025.77 1,053.01 0.0M
2025-05-22 1,013.52 1,059.24 1,013.52 1,051.56 0.0M
2025-05-21 1,056.52 1,091.18 1,013.63 1,013.63 0.0M
2025-05-20 1,025.80 1,056.45 1,021.53 1,056.45 0.0M
2025-05-19 1,015.28 1,026.62 1,006.02 1,024.77 0.0M
2025-05-16 1,001.13 1,021.62 1,001.06 1,015.28 0.0M
2025-05-15 986.73 1,001.13 986.73 1,001.13 0.0M
2025-05-14 992.71 998.39 977.92 986.69 0.0M
2025-05-13 982.24 995.34 974.77 992.71 0.0M
2025-05-12 965.23 994.00 965.23 982.24 0.0M
2025-05-09 972.67 980.39 965.01 965.23 0.0M
2025-05-08 951.67 972.42 945.81 969.67 0.0M
2025-05-07 938.41 954.06 929.66 951.67 0.0M
2025-05-06 949.47 949.47 930.91 938.41 0.0M
2025-05-05 942.01 958.48 933.21 945.74 0.0M
2025-05-02 925.75 949.61 925.75 942.01 0.0M
2025-04-30 913.73 934.20 911.44 925.75 0.0M
2025-04-29 908.49 943.91 899.85 913.59 0.0M
2025-04-28 873.39 908.49 873.39 908.49 0.0M
2025-04-25 859.26 875.81 859.26 873.39 0.0M
2025-04-24 860.22 860.89 852.75 859.26 0.0M
2025-04-23 847.57 863.06 847.57 860.09 0.0M
2025-04-22 843.69 853.25 841.07 847.63 0.0M
2025-04-17 860.61 862.20 843.69 843.78 0.0M
2025-04-16 874.29 874.29 858.03 859.48 0.0M
2025-04-15 878.78 879.13 869.78 874.29 0.0M
2025-04-14 874.11 885.40 873.96 878.78 0.0M
2025-04-11 874.24 888.25 869.96 873.63 0.0M
2025-04-10 863.93 903.07 863.93 874.23 0.0M
2025-04-09 879.47 879.47 858.51 863.93 0.0M
2025-04-08 854.01 890.88 854.01 879.22 0.0M
2025-04-07 875.67 875.67 809.63 854.01 0.0M
2025-04-04 910.76 911.01 873.88 875.74 0.0M
2025-04-03 937.30 937.30 900.74 909.51 0.0M
2025-04-02 944.01 945.79 927.99 938.25 0.0M
2025-04-01 931.36 944.81 928.52 944.01 0.0M
2025-03-31 952.18 958.75 930.92 933.25 0.0M
2025-03-28 955.82 959.26 949.22 952.17 0.0M
2025-03-27 951.79 962.33 951.71 955.82 0.0M
2025-03-26 958.39 970.33 951.22 951.79 0.0M
2025-03-25 948.74 966.55 948.74 958.18 0.0M
2025-03-24 958.71 966.66 947.15 948.06 0.0M
2025-03-21 983.65 983.65 958.71 958.71 0.0M
2025-03-20 993.28 996.28 978.69 983.65 0.0M
2025-03-19 985.63 993.50 982.76 993.50 0.0M
2025-03-18 995.96 999.85 978.31 985.61 0.0M
2025-03-17 996.04 1,000.29 990.55 995.96 0.0M
2025-03-14 983.17 995.98 983.13 995.98 0.0M
2025-03-13 984.37 988.70 979.28 983.17 0.0M
2025-03-12 984.16 989.54 976.20 984.37 0.0M
2025-03-11 993.64 993.64 978.07 984.03 0.0M
2025-03-10 993.65 1,000.23 987.29 993.77 0.0M
2025-03-07 1,004.42 1,004.42 983.70 993.24 0.0M
2025-03-06 999.62 1,008.02 996.97 1,004.42 0.0M
2025-03-05 979.73 999.62 979.73 999.62 0.0M
2025-03-04 1,000.10 1,000.21 975.02 979.72 0.0M
2025-03-03 997.70 1,005.14 997.68 1,000.31 0.0M
2025-02-28 998.62 998.62 993.37 997.70 0.0M
2025-02-27 999.88 1,000.53 995.19 998.48 0.0M
2025-02-26 993.93 1,001.26 993.28 1,000.09 0.0M
2025-02-25 1,002.39 1,003.79 993.95 993.95 0.0M
2025-02-24 1,001.19 1,009.18 1,000.04 1,002.42 0.0M
2025-02-21 1,003.21 1,006.41 999.07 1,001.21 0.0M
2025-02-20 1,002.87 1,006.03 1,000.02 1,003.21 0.0M
2025-02-19 1,000.91 1,005.40 999.13 1,002.71 0.0M
2025-02-18 997.96 1,001.31 997.35 1,000.90 0.0M
2025-02-17 997.60 1,001.07 995.52 997.72 0.0M
2025-02-14 998.46 1,000.89 996.21 997.73 0.0M
2025-02-13 995.80 1,000.45 994.73 998.62 0.0M
2025-02-12 995.03 999.59 990.72 995.73 0.0M
2025-02-11 995.12 996.25 991.00 995.03 0.0M
2025-02-10 1,000.79 1,001.14 988.68 995.12 0.0M
2025-02-07 1,002.37 1,007.21 999.82 1,000.79 0.0M
2025-02-06 1,000.44 1,004.86 998.65 1,002.37 0.0M
2025-02-05 1,000.68 1,002.70 994.11 1,000.31 0.0M
2025-02-04 1,003.14 1,003.69 995.95 1,000.68 0.0M
2025-02-03 984.06 1,002.66 969.73 1,002.66 0.0M
2025-01-31 980.72 986.08 974.92 983.63 0.0M
2025-01-30 966.03 981.44 966.03 981.44 0.0M
2025-01-29 969.42 970.87 964.71 966.02 0.0M
2025-01-28 977.12 977.17 968.39 969.42 0.0M
2025-01-27 972.21 978.81 971.33 977.12 0.0M
2025-01-24 975.82 975.86 970.13 972.17 0.0M
2025-01-23 983.46 984.78 973.33 975.82 0.0M
2025-01-22 982.62 988.67 981.04 983.46 0.0M
2025-01-21 983.53 985.95 981.73 982.62 0.0M
2025-01-20 977.94 985.16 977.94 983.53 0.0M
2025-01-17 979.88 984.36 974.96 978.00 0.0M
2025-01-16 980.62 983.04 976.39 979.80 0.0M
2025-01-15 977.84 982.02 975.93 980.60 0.0M
2025-01-14 978.26 982.22 974.13 977.68 0.0M
2025-01-13 980.95 983.78 976.08 978.13 0.0M
2025-01-10 981.83 985.42 980.36 980.95 0.0M
2025-01-09 975.36 983.58 975.36 981.83 0.0M
2025-01-08 979.72 979.72 971.31 975.36 0.0M
2025-01-07 983.84 986.47 978.05 980.18 0.0M
2025-01-06 980.51 984.51 977.44 983.84 0.0M
2025-01-03 976.87 980.61 975.35 980.61 0.0M
2025-01-02 960.90 977.32 959.81 976.87 0.0M