Nyxoah historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	1.290	1.300	1.220	1.240	1.240	380,796
2026-07-23	1.358	1.358	1.300	1.300	1.300	181,164
2026-07-22	1.390	1.398	1.342	1.368	1.368	132,293
2026-07-21	1.400	1.400	1.366	1.384	1.384	73,511
2026-07-20	1.392	1.406	1.360	1.374	1.374	87,216
2026-07-17	1.450	1.450	1.392	1.392	1.392	195,011
2026-07-16	1.470	1.472	1.400	1.472	1.472	90,437
2026-07-15	1.430	1.446	1.400	1.420	1.420	127,396
2026-07-14	1.520	1.520	1.400	1.420	1.420	286,768
2026-07-13	1.500	1.516	1.486	1.492	1.492	147,774
2026-07-10	1.532	1.580	1.502	1.516	1.516	163,934
2026-07-09	1.500	1.590	1.498	1.502	1.502	278,932
2026-07-08	1.500	1.628	1.462	1.508	1.508	381,141
2026-07-07	1.670	1.670	1.440	1.452	1.452	316,611
2026-07-06	1.802	1.802	1.580	1.582	1.582	497,164
2026-07-03	1.540	1.700	1.524	1.700	1.700	155,815
2026-07-02	1.588	1.588	1.510	1.528	1.528	85,277
2026-07-01	1.526	1.590	1.520	1.588	1.588	196,785
2026-06-30	1.494	1.512	1.464	1.512	1.512	87,847
2026-06-29	1.530	1.568	1.462	1.488	1.488	155,877
2026-06-26	1.486	1.530	1.420	1.530	1.530	175,342
2026-06-25	1.414	1.488	1.414	1.476	1.476	100,019
2026-06-24	1.430	1.480	1.410	1.432	1.432	235,414
2026-06-23	1.386	1.436	1.374	1.434	1.434	134,299
2026-06-22	1.450	1.450	1.384	1.412	1.412	80,562
2026-06-19	1.430	1.456	1.402	1.420	1.420	102,461
2026-06-18	1.468	1.468	1.388	1.400	1.400	212,972
2026-06-17	1.384	1.468	1.380	1.468	1.468	155,399
2026-06-16	1.400	1.508	1.362	1.398	1.398	440,436
2026-06-15	1.488	1.496	1.342	1.400	1.400	499,225
2026-06-12	1.500	1.580	1.400	1.406	1.406	930,139
2026-06-11	1.304	1.440	1.256	1.440	1.440	653,224
2026-06-10	1.360	1.534	1.310	1.336	1.336	597,813
2026-06-09	1.480	1.492	1.360	1.360	1.360	571,554
2026-06-08	1.512	1.620	1.372	1.420	1.420	2,109,546
2026-06-05	2.455	2.455	2.455	2.455	2.455	41,398
2026-06-04	2.500	2.500	2.430	2.455	2.455	41,398
2026-06-03	2.600	2.600	2.450	2.450	2.450	62,410
2026-06-02	2.550	2.640	2.500	2.535	2.535	46,615
2026-06-01	2.600	2.680	2.540	2.540	2.540	85,951
2026-05-29	2.540	2.680	2.535	2.580	2.580	91,273
2026-05-28	2.475	2.540	2.435	2.520	2.520	70,093
2026-05-27	2.300	2.530	2.300	2.460	2.460	166,603
2026-05-26	2.345	2.445	2.300	2.310	2.310	163,994
2026-05-25	2.430	2.430	2.300	2.345	2.345	98,035
2026-05-22	2.400	2.450	2.340	2.450	2.450	179,372
2026-05-21	2.460	2.535	2.370	2.420	2.420	144,423
2026-05-20	2.380	2.500	2.370	2.485	2.485	59,772
2026-05-19	2.495	2.495	2.355	2.380	2.380	83,733
2026-05-18	2.520	2.525	2.350	2.390	2.390	217,800
2026-05-15	2.480	2.630	2.480	2.575	2.575	137,951
2026-05-14	2.510	2.510	2.410	2.480	2.480	142,557
2026-05-13	2.795	2.825	2.520	2.520	2.520	300,263
2026-05-12	2.860	2.860	2.620	2.685	2.685	93,982
2026-05-11	2.750	2.880	2.695	2.820	2.820	90,950
2026-05-08	2.720	2.800	2.685	2.730	2.730	35,258
2026-05-07	2.840	2.840	2.650	2.740	2.740	70,921
2026-05-06	2.545	2.715	2.505	2.715	2.715	89,304
2026-05-05	2.620	2.750	2.540	2.545	2.545	88,084
2026-05-04	2.540	2.580	2.520	2.570	2.570	21,718

← NewerPage 2 of 22 · 1,283 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.