Nyxoah historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	14.000	15.000	14.000	14.940	14.940	21,206
2022-05-05	15.040	15.440	13.920	14.280	14.280	5,883
2022-05-04	15.500	15.560	15.020	15.560	15.560	264
2022-05-03	15.180	15.200	15.180	15.200	15.200	858
2022-05-02	15.600	15.980	14.620	15.120	15.120	2,304
2022-04-29	15.960	15.960	15.300	15.720	15.720	4,118
2022-04-28	15.560	16.000	15.500	16.000	16.000	1,029
2022-04-27	15.780	16.240	15.540	15.840	15.840	1,035
2022-04-26	15.820	16.340	15.800	16.280	16.280	421
2022-04-25	16.560	16.560	15.800	16.260	16.260	1,306
2022-04-22	16.580	16.580	16.400	16.500	16.500	190
2022-04-21	16.700	16.780	16.120	16.460	16.460	3,083
2022-04-20	16.500	16.760	16.500	16.640	16.640	1,118
2022-04-19	16.720	17.120	16.520	16.660	16.660	1,502
2022-04-14	17.500	17.500	16.520	17.180	17.180	3,219
2022-04-13	17.080	18.000	17.080	18.000	18.000	82
2022-04-12	17.680	17.680	17.000	17.360	17.360	2,285
2022-04-11	17.880	17.920	17.640	17.800	17.800	1,009
2022-04-08	17.540	17.820	17.440	17.440	17.440	1,456
2022-04-07	17.220	17.920	17.100	17.400	17.400	3,821
2022-04-06	17.700	18.200	17.160	18.200	18.200	5,702
2022-04-05	18.000	18.500	17.500	17.780	17.780	9,847
2022-04-04	17.900	17.940	17.120	17.120	17.120	321
2022-04-01	17.420	18.000	17.420	17.580	17.580	902
2022-03-31	17.340	17.640	17.200	17.640	17.640	1,412
2022-03-30	17.560	17.680	17.260	17.260	17.260	2,889
2022-03-29	17.800	17.800	17.000	17.100	17.100	4,964
2022-03-28	18.020	18.180	17.160	17.920	17.920	4,726
2022-03-25	18.360	19.000	17.720	17.860	17.860	5,858
2022-03-24	18.280	18.520	17.720	17.960	17.960	1,661
2022-03-23	18.340	18.580	17.860	18.020	18.020	3,500
2022-03-22	18.100	18.500	18.000	18.500	18.500	1,669
2022-03-21	18.100	18.460	18.100	18.360	18.360	756
2022-03-18	17.560	18.100	17.400	18.020	18.020	1,572
2022-03-17	17.900	18.440	17.100	17.280	17.280	3,294
2022-03-16	18.160	18.480	17.700	17.720	17.720	2,796
2022-03-15	17.900	18.480	17.400	17.860	17.860	2,697
2022-03-14	17.640	17.860	17.140	17.420	17.420	1,861
2022-03-11	16.520	17.220	15.780	17.200	17.200	727
2022-03-10	16.800	17.060	16.520	16.700	16.700	1,201
2022-03-09	16.800	16.800	15.740	16.700	16.700	1,986
2022-03-08	15.600	16.480	15.500	15.880	15.880	3,192
2022-03-07	16.000	16.620	15.300	16.460	16.460	7,320
2022-03-04	17.000	18.900	16.260	16.980	16.980	12,683
2022-03-03	17.100	17.720	17.100	17.380	17.380	539
2022-03-02	17.600	18.000	16.540	17.540	17.540	2,699
2022-03-01	17.520	18.000	17.520	18.000	18.000	1,246
2022-02-28	18.260	18.260	17.040	17.640	17.640	1,551
2022-02-25	17.500	18.360	17.000	17.640	17.640	1,606
2022-02-24	17.600	17.600	16.500	16.840	16.840	8,173
2022-02-23	17.600	18.400	17.600	18.200	18.200	1,912
2022-02-22	17.600	17.980	17.060	17.500	17.500	2,532
2022-02-21	17.580	17.980	17.200	17.500	17.500	3,467
2022-02-18	18.220	18.380	17.500	17.760	17.760	4,395
2022-02-17	18.140	18.700	18.140	18.300	18.300	2,244
2022-02-16	17.980	18.500	17.980	18.100	18.100	3,649
2022-02-15	17.720	17.920	17.260	17.260	17.260	4,523
2022-02-14	18.000	18.280	17.500	17.800	17.800	2,330
2022-02-11	18.000	18.200	18.000	18.200	18.200	251
2022-02-10	19.140	19.340	18.000	18.000	18.000	2,914

← NewerPage 20 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.