Nyxoah historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 1.110 | 1.124 | 0.999 | 1.000 | 1.000 | 434,973 |
| 2026-10-15 | 1.100 | 1.100 | 1.050 | 1.072 | 1.072 | 373,162 |
| 2026-10-14 | 1.160 | 1.188 | 1.110 | 1.110 | 1.110 | 193,668 |
| 2026-10-13 | 1.180 | 1.192 | 1.154 | 1.158 | 1.158 | 60,570 |
| 2026-10-12 | 1.234 | 1.234 | 1.160 | 1.166 | 1.166 | 216,165 |
| 2026-10-09 | 1.250 | 1.250 | 1.200 | 1.228 | 1.228 | 105,616 |
| 2026-10-08 | 1.270 | 1.270 | 1.200 | 1.206 | 1.206 | 83,082 |
| 2026-10-07 | 1.300 | 1.300 | 1.256 | 1.290 | 1.290 | 54,904 |
| 2026-10-06 | 1.268 | 1.306 | 1.230 | 1.280 | 1.280 | 108,852 |
| 2026-10-05 | 1.228 | 1.252 | 1.190 | 1.252 | 1.252 | 127,184 |
| 2026-10-02 | 1.230 | 1.230 | 1.176 | 1.200 | 1.200 | 148,232 |
| 2026-10-01 | 1.248 | 1.248 | 1.180 | 1.186 | 1.186 | 140,769 |
| 2026-09-30 | 1.246 | 1.260 | 1.206 | 1.222 | 1.222 | 123,675 |
| 2026-09-29 | 1.414 | 1.422 | 1.236 | 1.240 | 1.240 | 400,572 |
| 2026-09-28 | 1.350 | 1.430 | 1.310 | 1.410 | 1.410 | 448,197 |
| 2026-09-25 | 1.156 | 1.280 | 1.150 | 1.280 | 1.280 | 218,025 |
| 2026-09-24 | 1.196 | 1.198 | 1.140 | 1.140 | 1.140 | 246,508 |
| 2026-09-23 | 1.246 | 1.270 | 1.172 | 1.188 | 1.188 | 197,132 |
| 2026-09-22 | 1.300 | 1.314 | 1.248 | 1.250 | 1.250 | 281,573 |
| 2026-09-21 | 1.334 | 1.334 | 1.300 | 1.302 | 1.302 | 51,199 |
| 2026-09-18 | 1.338 | 1.360 | 1.308 | 1.310 | 1.310 | 110,834 |
| 2026-09-17 | 1.370 | 1.370 | 1.336 | 1.348 | 1.348 | 109,325 |
| 2026-09-16 | 1.360 | 1.408 | 1.342 | 1.380 | 1.380 | 179,081 |
| 2026-09-15 | 1.400 | 1.400 | 1.354 | 1.370 | 1.370 | 88,606 |
| 2026-09-14 | 1.380 | 1.420 | 1.354 | 1.386 | 1.386 | 169,967 |
| 2026-09-11 | 1.302 | 1.366 | 1.302 | 1.358 | 1.358 | 125,911 |
| 2026-09-10 | 1.332 | 1.350 | 1.280 | 1.310 | 1.310 | 343,418 |
| 2026-09-09 | 1.434 | 1.434 | 1.324 | 1.336 | 1.336 | 336,791 |
| 2026-09-08 | 1.448 | 1.470 | 1.400 | 1.414 | 1.414 | 293,160 |
| 2026-09-07 | 1.500 | 1.530 | 1.402 | 1.426 | 1.426 | 233,190 |
| 2026-09-04 | 1.492 | 1.578 | 1.464 | 1.496 | 1.496 | 503,567 |
| 2026-09-03 | 1.516 | 1.618 | 1.438 | 1.480 | 1.480 | 1,479,591 |
| 2026-09-02 | 1.352 | 1.370 | 1.300 | 1.330 | 1.330 | 183,921 |
| 2026-09-01 | 1.418 | 1.418 | 1.310 | 1.338 | 1.338 | 118,318 |
| 2026-08-31 | 1.434 | 1.452 | 1.388 | 1.392 | 1.392 | 111,793 |
| 2026-08-28 | 1.402 | 1.440 | 1.402 | 1.440 | 1.440 | 61,506 |
| 2026-08-27 | 1.440 | 1.440 | 1.390 | 1.420 | 1.420 | 118,217 |
| 2026-08-26 | 1.436 | 1.496 | 1.418 | 1.428 | 1.428 | 189,721 |
| 2026-08-25 | 1.430 | 1.458 | 1.404 | 1.438 | 1.438 | 79,043 |
| 2026-08-24 | 1.438 | 1.450 | 1.394 | 1.430 | 1.430 | 142,599 |
| 2026-08-21 | 1.446 | 1.450 | 1.390 | 1.416 | 1.416 | 112,051 |
| 2026-08-20 | 1.412 | 1.450 | 1.412 | 1.446 | 1.446 | 52,762 |
| 2026-08-19 | 1.450 | 1.450 | 1.384 | 1.450 | 1.450 | 139,332 |
| 2026-08-18 | 1.384 | 1.480 | 1.384 | 1.440 | 1.440 | 117,906 |
| 2026-08-17 | 1.458 | 1.458 | 1.380 | 1.402 | 1.402 | 140,413 |
| 2026-08-14 | 1.406 | 1.500 | 1.362 | 1.402 | 1.402 | 377,852 |
| 2026-08-13 | 1.410 | 1.480 | 1.372 | 1.384 | 1.384 | 230,298 |
| 2026-08-12 | 1.420 | 1.470 | 1.380 | 1.398 | 1.398 | 202,593 |
| 2026-08-11 | 1.372 | 1.418 | 1.342 | 1.400 | 1.400 | 145,276 |
| 2026-08-10 | 1.322 | 1.394 | 1.260 | 1.392 | 1.392 | 265,491 |
| 2026-08-07 | 1.160 | 1.268 | 1.156 | 1.268 | 1.268 | 391,806 |
| 2026-08-06 | 1.230 | 1.230 | 1.140 | 1.152 | 1.152 | 706,094 |
| 2026-08-05 | 1.280 | 1.298 | 1.252 | 1.252 | 1.252 | 134,169 |
| 2026-08-04 | 1.256 | 1.294 | 1.230 | 1.278 | 1.278 | 113,767 |
| 2026-08-03 | 1.220 | 1.264 | 1.206 | 1.252 | 1.252 | 117,002 |
| 2026-07-31 | 1.246 | 1.256 | 1.220 | 1.220 | 1.220 | 129,129 |
| 2026-07-30 | 1.248 | 1.260 | 1.230 | 1.240 | 1.240 | 137,913 |
| 2026-07-29 | 1.264 | 1.264 | 1.224 | 1.246 | 1.246 | 68,662 |
| 2026-07-28 | 1.240 | 1.264 | 1.232 | 1.262 | 1.262 | 129,037 |
| 2026-07-27 | 1.246 | 1.276 | 1.240 | 1.252 | 1.252 | 117,023 |
Page 1 of 5 · 254 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.