Erytech Pharma S.A. American Depositary Sharesのデータ

Erytech Pharma S.A. American Depositary Sharesの基本情報

名前 Erytech Pharma S.A. American Depositary Shares
ティッカー ERYP
France
上場年 2017.0
セクター Health Care

Erytech Pharma S.A. American Depositary Sharesの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 9.41 9.15 9.33 9.25 21200.0 9.25
2021-02-12 9.32 9.0 9.15 9.05 10800.0 9.05
2021-02-11 9.47 9.05 9.3 9.29 26900.0 9.29
2021-02-10 9.4 9.05 9.4 9.34 61700.0 9.34
2021-02-09 9.55 8.9 9.5 9.35 113200.0 9.35
2021-02-08 9.9 9.46 9.8 9.55 260600.0 9.55
2021-02-05 11.69 11.08 11.25 11.57 5300.0 11.57
2021-02-04 11.93 11.0 11.0 11.53 14300.0 11.53
2021-02-03 11.17 10.76 10.9 10.76 1200.0 10.76
2021-02-02 11.25 10.4 10.61 10.73 24600.0 10.73
2021-02-01 10.67 10.13 10.62 10.13 2300.0 10.13
2021-01-29 10.54 10.06 10.06 10.54 3000.0 10.54
2021-01-28 11.14 10.17 11.0 10.31 749300.0 10.31
2021-01-27 11.6 11.1 11.6 11.56 3100.0 11.56
2021-01-26 11.79 10.91 11.0 11.77 3500.0 11.77
2021-01-25 11.77 10.29 10.95 10.71 7600.0 10.71
2021-01-22 11.5 11.5 11.5 11.5 300.0 11.5
2021-01-21 12.0 11.5 12.0 11.72 7900.0 11.72
2021-01-20 12.93 11.21 12.86 12.0 7600.0 12.0
2021-01-19 13.0 11.84 13.0 12.01 7300.0 12.01
2021-01-15 11.63 10.5 11.63 10.8 6400.0 10.8
2021-01-14 11.19 10.65 10.9 10.99 19100.0 10.99
2021-01-13 11.0 10.74 11.0 10.96 1500.0 10.96
2021-01-12 11.0 10.0 10.14 11.0 11500.0 11.0
2021-01-11 10.68 9.88 10.68 10.24 3000.0 10.24
2021-01-08 10.3 9.5 9.5 9.88 1500.0 9.88
2021-01-07 10.0 9.45 10.0 9.66 2100.0 9.66
2021-01-06 10.59 9.33 10.4 10.0 7900.0 10.0
2021-01-05 9.98 8.89 9.68 9.98 3900.0 9.98
2021-01-04 10.01 9.77 10.01 9.77 6100.0 9.77
2020-12-31 9.53 8.63 9.11 9.23 2900.0 9.23
2020-12-30 9.95 9.7 9.7 9.95 2000.0 9.95
2020-12-29 9.3 8.61 9.3 9.29 2500.0 9.29
2020-12-28 9.56 9.56 9.56 9.56 900.0 9.56
2020-12-24 9.1 9.1 9.1 9.1 1100.0 9.1
2020-12-23 10.15 9.03 9.6 9.75 7800.0 9.75
2020-12-22 10.44 9.12 9.78 9.85 5900.0 9.85
2020-12-21 9.88 8.86 9.03 9.84 2600.0 9.84
2020-12-18 9.75 9.22 9.49 9.7 4500.0 9.7
2020-12-17 10.81 8.82 9.0 10.2 25000.0 10.2
2020-12-16 9.16 8.79 8.79 9.16 900.0 9.16
2020-12-15 9.43 8.78 9.03 8.78 2200.0 8.78
2020-12-14 9.1 8.73 9.1 8.97 2200.0 8.97
2020-12-11 9.12 9.04 9.04 9.12 600.0 9.12
2020-12-10 9.39 8.6 8.6 9.39 2600.0 9.39
2020-12-09 9.72 9.54 9.72 9.57 1300.0 9.57
2020-12-08 10.35 9.72 10.18 9.95 3400.0 9.95
2020-12-07 10.98 9.67 10.22 10.07 29400.0 10.07
2020-12-04 10.47 9.4 9.69 9.47 10200.0 9.47
2020-12-03 10.05 9.15 10.05 9.16 2400.0 9.16
2020-12-02 9.98 9.1 9.14 9.7 4300.0 9.7
2020-12-01 9.98 8.94 9.41 9.98 2100.0 9.98
2020-11-30 9.85 9.15 9.44 9.15 4700.0 9.15
2020-11-27 9.7 8.95 9.25 9.53 1800.0 9.53
2020-11-25 8.63 7.6 7.98 7.98 14200.0 7.98
2020-11-24 8.63 7.4 7.55 8.31 8800.0 8.31
2020-11-23 7.97 7.67 7.7 7.97 700.0 7.97
2020-11-20 7.7 7.7 7.7 7.7 600.0 7.7
2020-11-19 8.12 7.02 8.0 7.93 6900.0 7.93
2020-11-18 8.46 8.0 8.11 8.46 5800.0 8.46
2020-11-17 8.07 7.89 7.89 8.07 1100.0 8.07
2020-11-16 8.07 7.55 7.55 8.03 2700.0 8.03
2020-11-13 7.85 7.8 7.8 7.85 1600.0 7.85
2020-11-12 7.71 7.4 7.71 7.51 2000.0 7.51
2020-11-11 7.99 7.35 7.35 7.72 1100.0 7.72
2020-11-10 7.15 7.1 7.1 7.15 1100.0 7.15
2020-11-09 7.53 6.33 7.53 6.91 1700.0 6.91
2020-11-06 7.5 5.52 6.82 7.5 10300.0 7.5
2020-11-05 7.57 6.63 7.33 7.12 15900.0 7.12
2020-11-04 6.86 6.3 6.54 6.52 7200.0 6.52
2020-11-03 5.88 5.88 5.88 5.88 500.0 5.88
2020-11-02 5.74 5.74 5.74 5.74 400.0 5.74
2020-10-30 5.24 5.24 5.24 5.24 0.0 5.24
2020-10-29 5.24 5.0 5.2 5.24 900.0 5.24
2020-10-28 5.62 5.11 5.62 5.14 6000.0 5.14
2020-10-27 6.03 5.5 6.03 5.61 6400.0 5.61
2020-10-26 6.13 6.12 6.13 6.12 400.0 6.12
2020-10-23 6.24 6.23 6.23 6.23 2000.0 6.23
2020-10-22 6.25 6.21 6.25 6.24 2100.0 6.24
2020-10-21 6.44 6.44 6.44 6.44 800.0 6.44
2020-10-20 6.25 5.65 5.69 6.16 3800.0 6.16
2020-10-19 6.45 5.69 6.45 5.69 4300.0 5.69
2020-10-16 6.25 6.25 6.25 6.25 3100.0 6.25
2020-10-15 6.46 5.72 5.84 6.18 8500.0 6.18
2020-10-14 6.05 5.84 5.95 6.05 3800.0 6.05
2020-10-13 5.75 5.75 5.75 5.75 0.0 5.75
2020-10-12 5.75 5.75 5.75 5.75 0.0 5.75
2020-10-09 5.95 5.52 5.88 5.75 11700.0 5.75
2020-10-08 5.9 5.89 5.9 5.89 700.0 5.89
2020-10-07 6.59 5.85 6.59 6.12 4900.0 6.12
2020-10-06 6.59 6.0 6.0 6.59 1200.0 6.59
2020-10-05 6.02 5.72 6.02 5.72 900.0 5.72
2020-10-02 6.07 5.56 6.0 5.56 2600.0 5.56
2020-10-01 6.0 6.0 6.0 6.0 100.0 6.0
2020-09-30 6.25 6.0 6.25 6.0 900.0 6.0
2020-09-29 5.98 5.98 5.98 5.98 0.0 5.98
2020-09-28 6.12 5.98 6.12 5.98 600.0 5.98
2020-09-25 5.85 5.8 5.85 5.8 3100.0 5.8
2020-09-24 6.09 5.7 5.9 5.7 4400.0 5.7
2020-09-23 6.63 5.95 6.4 6.63 15500.0 6.63
2020-09-22 6.85 6.41 6.76 6.78 7700.0 6.78
2020-09-21 7.32 7.2 7.25 7.3 3700.0 7.3
2020-09-18 7.69 7.4 7.64 7.4 1100.0 7.4
2020-09-17 7.52 7.41 7.48 7.47 1400.0 7.47
2020-09-16 7.75 6.9 6.9 7.74 3200.0 7.74
2020-09-15 7.52 6.9 7.2 6.9 1900.0 6.9
2020-09-14 6.62 6.4 6.47 6.6 2100.0 6.6
2020-09-11 6.44 6.05 6.12 6.44 1300.0 6.44
2020-09-10 6.65 6.29 6.65 6.4 8400.0 6.4
2020-09-09 7.0 6.45 6.45 6.69 4700.0 6.69
2020-09-08 6.45 5.95 5.95 6.0 700.0 6.0
2020-09-04 6.84 5.95 6.84 5.95 1900.0 5.95
2020-09-03 6.88 6.55 6.59 6.58 1000.0 6.58
2020-09-02 6.83 6.55 6.55 6.83 700.0 6.83
2020-09-01 7.03 6.94 7.03 6.95 2600.0 6.95
2020-08-31 6.63 6.0 6.55 6.58 5100.0 6.58
2020-08-28 6.97 6.55 6.61 6.97 300.0 6.97
2020-08-27 6.78 6.69 6.78 6.76 900.0 6.76
2020-08-26 7.2 6.99 7.2 6.99 1200.0 6.99
2020-08-25 7.47 7.46 7.46 7.47 1200.0 7.47
2020-08-24 7.44 7.44 7.44 7.44 0.0 7.44
2020-08-21 7.44 7.44 7.44 7.44 600.0 7.44
2020-08-20 7.8 7.05 7.05 7.63 3600.0 7.63
2020-08-19 7.05 7.05 7.05 7.05 200.0 7.05
2020-08-18 7.76 6.98 7.76 6.98 300.0 6.98
2020-08-17 7.1 7.1 7.1 7.1 0.0 7.1
2020-08-14 7.21 6.98 7.09 7.1 8500.0 7.1
2020-08-13 7.24 6.78 7.17 6.78 9000.0 6.78
2020-08-12 7.51 6.67 7.1 6.94 26100.0 6.94
2020-08-11 13.95 7.14 7.69 7.14 102000.0 7.14
2020-08-10 7.69 7.69 7.69 7.69 300.0 7.69
2020-08-07 7.69 7.69 7.69 7.69 0.0 7.69
2020-08-06 7.69 7.69 7.69 7.69 100.0 7.69
2020-08-05 7.14 7.14 7.14 7.14 0.0 7.14
2020-08-04 7.14 7.14 7.14 7.14 100.0 7.14
2020-08-03 8.73 7.14 8.02 7.14 3200.0 7.14
2020-07-31 7.02 7.02 7.02 7.02 0.0 7.02
2020-07-30 7.02 7.02 7.02 7.02 300.0 7.02
2020-07-29 7.23 7.02 7.23 7.02 400.0 7.02
2020-07-28 7.06 6.72 6.72 7.06 200.0 7.06
2020-07-27 8.38 7.99 7.99 7.99 700.0 7.99
2020-07-24 8.0 8.0 8.0 8.0 200.0 8.0
2020-07-23 7.96 7.74 7.74 7.96 200.0 7.96
2020-07-22 8.08 8.08 8.08 8.08 0.0 8.08
2020-07-21 8.08 7.67 7.67 8.08 400.0 8.08
2020-07-20 8.08 7.05 7.55 8.08 2300.0 8.08
2020-07-17 7.68 7.68 7.68 7.68 300.0 7.68
2020-07-16 7.89 7.33 7.33 7.68 2500.0 7.68
2020-07-15 6.92 6.91 6.91 6.92 600.0 6.92
2020-07-14 7.66 7.66 7.66 7.66 400.0 7.66
2020-07-13 8.84 7.66 8.24 7.66 1300.0 7.66
2020-07-10 7.61 7.6 7.61 7.6 900.0 7.6
2020-07-09 8.0 8.0 8.0 8.0 0.0 8.0
2020-07-08 8.0 8.0 8.0 8.0 0.0 8.0
2020-07-07 8.0 8.0 8.0 8.0 0.0 8.0
2020-07-06 8.0 8.0 8.0 8.0 0.0 8.0
2020-07-02 8.0 8.0 8.0 8.0 0.0 8.0
2020-07-01 8.0 8.0 8.0 8.0 500.0 8.0
2020-06-30 8.54 8.52 8.54 8.52 600.0 8.52
2020-06-29 8.44 8.44 8.44 8.44 500.0 8.44
2020-06-26 8.91 8.91 8.91 8.91 0.0 8.91
2020-06-25 8.91 8.91 8.91 8.91 0.0 8.91
2020-06-24 8.91 8.91 8.91 8.91 200.0 8.91
2020-06-23 9.65 9.12 9.65 9.15 2100.0 9.15
2020-06-22 10.0 9.69 9.9 9.8 3000.0 9.8
2020-06-19 9.8 9.1 9.78 9.13 7000.0 9.13
2020-06-18 9.53 9.2 9.2 9.53 3400.0 9.53
2020-06-17 10.0 9.05 9.95 9.19 13200.0 9.19
2020-06-16 9.84 9.0 9.0 9.08 5200.0 9.08
2020-06-15 9.76 9.25 9.3 9.25 6300.0 9.25
2020-06-12 9.9 8.93 9.68 8.97 3100.0 8.97
2020-06-11 9.65 9.01 9.57 9.02 1400.0 9.02
2020-06-10 10.0 10.0 10.0 10.0 300.0 10.0
2020-06-09 10.5 9.5 9.65 10.22 3100.0 10.22
2020-06-08 9.0 9.0 9.0 9.0 0.0 9.0
2020-06-05 9.7 9.0 9.65 9.0 3800.0 9.0
2020-06-04 10.61 9.0 9.6 9.0 5100.0 9.0
2020-06-03 9.01 8.81 8.81 9.01 300.0 9.01
2020-06-02 9.63 9.5 9.5 9.63 800.0 9.63
2020-06-01 9.79 8.82 8.82 9.5 2100.0 9.5
2020-05-29 8.99 8.63 8.99 8.63 500.0 8.63
2020-05-28 8.5 8.5 8.5 8.5 400.0 8.5
2020-05-27 8.0 8.0 8.0 8.0 300.0 8.0
2020-05-26 8.96 7.7 8.55 8.06 1300.0 8.06
2020-05-22 8.8 8.8 8.8 8.8 400.0 8.8
2020-05-21 8.81 7.61 7.61 8.81 1400.0 8.81
2020-05-20 8.91 8.91 8.91 8.91 800.0 8.91
2020-05-19 8.91 8.06 8.06 8.91 800.0 8.91
2020-05-18 8.35 7.76 8.35 7.98 700.0 7.98
2020-05-15 7.74 7.74 7.74 7.74 0.0 7.74
2020-05-14 7.74 7.74 7.74 7.74 300.0 7.74
2020-05-13 8.88 7.81 8.88 7.85 2500.0 7.85
2020-05-12 9.84 8.87 9.84 8.96 1800.0 8.96
2020-05-11 10.0 9.0 9.13 10.0 3600.0 10.0
2020-05-08 9.59 8.75 9.25 8.75 3700.0 8.75
2020-05-07 10.32 9.15 10.32 9.32 16400.0 9.32
2020-05-06 10.0 8.52 10.0 8.55 8000.0 8.55
2020-05-05 10.33 9.0 10.0 9.9 4300.0 9.9
2020-05-04 10.69 10.0 10.0 10.07 5300.0 10.07
2020-05-01 11.24 9.7 11.05 9.85 6900.0 9.85
2020-04-30 11.75 10.29 10.92 10.63 28100.0 10.63
2020-04-29 12.0 9.34 12.0 10.97 59400.0 10.97
2020-04-28 9.77 7.74 9.77 8.29 35200.0 8.29
2020-04-27 8.22 6.5 6.51 7.5 12200.0 7.5
2020-04-24 6.0 5.23 5.47 5.31 3200.0 5.31
2020-04-23 6.2 5.17 5.17 6.2 1600.0 6.2
2020-04-22 5.46 5.46 5.46 5.46 0.0 5.46
2020-04-21 5.46 5.46 5.46 5.46 100.0 5.46
2020-04-20 5.15 5.15 5.15 5.15 0.0 5.15
2020-04-17 5.15 5.15 5.15 5.15 0.0 5.15
2020-04-16 5.15 5.15 5.15 5.15 0.0 5.15
2020-04-15 5.15 5.15 5.15 5.15 0.0 5.15
2020-04-14 5.15 5.15 5.15 5.15 0.0 5.15
2020-04-13 5.15 5.15 5.15 5.15 0.0 5.15
2020-04-09 5.15 5.15 5.15 5.15 0.0 5.15
2020-04-08 5.15 5.15 5.15 5.15 500.0 5.15
2020-04-07 5.0 5.0 5.0 5.0 0.0 5.0
2020-04-06 5.3 4.9 5.3 5.0 900.0 5.0
2020-04-03 5.34 5.34 5.34 5.34 0.0 5.34
2020-04-02 5.34 5.34 5.34 5.34 0.0 5.34
2020-04-01 5.34 5.34 5.34 5.34 0.0 5.34
2020-03-31 5.39 4.99 5.0 5.34 4700.0 5.34
2020-03-30 5.0 4.96 4.96 5.0 2400.0 5.0
2020-03-27 4.79 4.79 4.79 4.79 0.0 4.79
2020-03-26 4.79 4.79 4.79 4.79 0.0 4.79
2020-03-25 5.24 4.79 5.18 4.79 4200.0 4.79
2020-03-24 5.16 5.0 5.16 5.15 800.0 5.15
2020-03-23 4.6 3.5 3.5 4.57 2100.0 4.57
2020-03-20 4.27 4.27 4.27 4.27 0.0 4.27
2020-03-19 4.33 3.9 4.33 4.27 400.0 4.27
2020-03-18 3.85 3.85 3.85 3.85 500.0 3.85
2020-03-17 4.25 3.85 4.25 3.85 1200.0 3.85
2020-03-16 4.5 3.95 4.15 4.5 1500.0 4.5
2020-03-13 4.6 4.0 4.6 4.35 1800.0 4.35
2020-03-12 4.98 4.0 4.0 4.79 800.0 4.79
2020-03-11 5.24 5.02 5.02 5.24 700.0 5.24
2020-03-10 5.45 5.45 5.45 5.45 0.0 5.45
2020-03-09 5.5 5.06 5.25 5.45 2200.0 5.45
2020-03-06 6.09 6.09 6.09 6.09 3900.0 6.09
2020-03-05 6.2 6.12 6.2 6.12 1600.0 6.12
2020-03-04 6.49 6.49 6.49 6.49 100.0 6.49
2020-03-03 6.07 6.07 6.07 6.07 0.0 6.07
2020-03-02 6.48 5.78 5.78 6.07 11500.0 6.07
2020-02-28 6.05 5.25 6.05 5.25 500.0 5.25
2020-02-27 6.54 6.54 6.54 6.54 0.0 6.54
2020-02-26 6.54 6.03 6.25 6.54 500.0 6.54
2020-02-25 6.84 5.63 6.25 6.84 2300.0 6.84
2020-02-24 6.42 6.42 6.42 6.42 100.0 6.42
2020-02-21 6.55 6.33 6.41 6.42 500.0 6.42
2020-02-20 7.05 7.05 7.05 7.05 600.0 7.05
2020-02-19 7.05 7.05 7.05 7.05 200.0 7.05
2020-02-18 7.05 7.05 7.05 7.05 0.0 7.05