Nyxoah historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	10.000	10.200	9.810	10.020	10.020	2,821
2022-07-28	10.000	10.000	9.810	9.930	9.930	491
2022-07-27	10.020	10.020	9.810	9.820	9.820	2,122
2022-07-26	10.180	10.260	9.820	10.220	10.220	8,788
2022-07-25	10.240	10.260	10.000	10.100	10.100	3,837
2022-07-22	10.220	10.340	10.080	10.080	10.080	3,544
2022-07-21	10.220	10.380	10.020	10.360	10.360	4,076
2022-07-20	10.180	10.400	9.950	10.000	10.000	12,073
2022-07-19	9.800	11.760	9.740	10.020	10.020	48,549
2022-07-18	9.000	9.230	8.910	8.910	8.910	3,190
2022-07-15	9.050	9.060	8.730	8.730	8.730	1,072
2022-07-14	8.650	8.910	8.650	8.720	8.720	3,880
2022-07-13	8.560	8.900	8.420	8.510	8.510	4,657
2022-07-12	10.240	10.240	8.410	8.510	8.510	31,543
2022-07-11	8.790	10.600	8.750	8.950	8.950	31,064
2022-07-08	8.130	8.130	7.570	7.860	7.860	4,649
2022-07-07	8.320	8.320	8.110	8.130	8.130	983
2022-07-06	8.190	8.840	7.840	8.120	8.120	14,579
2022-07-05	8.560	8.710	8.190	8.190	8.190	8,328
2022-07-04	9.000	9.000	8.280	8.530	8.530	10,914
2022-07-01	9.560	9.560	8.650	9.040	9.040	7,027
2022-06-30	9.970	9.970	9.200	9.700	9.700	6,941
2022-06-29	11.100	11.100	9.990	10.000	10.000	9,205
2022-06-28	10.220	10.440	10.100	10.440	10.440	2,278
2022-06-27	10.380	10.500	10.120	10.380	10.380	1,682
2022-06-24	10.260	10.260	10.000	10.260	10.260	8,977
2022-06-23	10.260	10.260	10.020	10.260	10.260	8,208
2022-06-22	10.700	10.740	10.320	10.360	10.360	3,424
2022-06-21	11.000	11.300	10.460	10.740	10.740	8,400
2022-06-20	10.660	10.900	10.500	10.900	10.900	2,612
2022-06-17	11.000	11.000	10.640	10.700	10.700	3,341
2022-06-16	11.440	11.440	10.900	11.000	11.000	775
2022-06-15	12.000	12.000	10.800	11.000	11.000	7,647
2022-06-14	12.700	12.880	11.440	12.100	12.100	4,496
2022-06-13	13.000	13.060	12.600	12.600	12.600	2,261
2022-06-10	13.040	13.480	13.040	13.460	13.460	617
2022-06-09	13.440	13.440	13.060	13.440	13.440	1,663
2022-06-08	13.000	13.420	12.960	13.340	13.340	1,931
2022-06-07	12.500	12.980	12.320	12.960	12.960	1,139
2022-06-06	13.640	13.720	12.300	12.300	12.300	4,572
2022-06-03	13.200	13.540	13.120	13.300	13.300	5,433
2022-06-02	12.260	13.360	11.820	13.000	13.000	11,585
2022-06-01	11.260	11.580	10.360	11.160	11.160	7,122
2022-05-31	11.000	11.800	10.300	11.800	11.800	12,941
2022-05-30	12.000	12.000	10.860	11.000	11.000	6,581
2022-05-27	12.980	12.980	12.000	12.000	12.000	1,698
2022-05-26	12.980	12.980	12.780	12.780	12.780	648
2022-05-25	13.200	13.200	11.900	12.320	12.320	8,383
2022-05-24	12.740	13.680	12.740	13.480	13.480	302
2022-05-23	13.300	13.300	12.920	13.140	13.140	389
2022-05-20	13.420	13.660	12.200	12.900	12.900	7,084
2022-05-19	13.700	13.700	13.400	13.700	13.700	1,586
2022-05-18	13.720	13.720	13.720	13.720	13.720	16
2022-05-17	13.460	13.780	13.400	13.580	13.580	2,148
2022-05-16	13.820	13.820	13.400	13.480	13.480	3,157
2022-05-13	13.720	14.200	13.720	13.820	13.820	680
2022-05-12	14.000	14.320	13.520	13.720	13.720	1,169
2022-05-11	14.000	14.660	13.500	13.520	13.520	5,100
2022-05-10	13.420	14.000	13.420	13.520	13.520	1,856
2022-05-09	14.800	14.860	13.320	13.740	13.740	3,772

← NewerPage 19 of 22 · 1,281 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.