Nyxoah historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	18.380	19.000	18.380	18.720	18.720	491
2022-02-08	18.000	18.740	18.000	18.320	18.320	792
2022-02-07	18.480	18.500	18.480	18.500	18.500	588
2022-02-04	17.660	18.560	17.640	18.000	18.000	1,243
2022-02-03	17.520	17.980	17.520	17.740	17.740	374
2022-02-02	18.280	18.280	17.440	17.440	17.440	1,236
2022-02-01	18.020	18.360	17.400	17.580	17.580	2,879
2022-01-31	17.980	18.300	17.660	17.740	17.740	1,714
2022-01-28	17.980	17.980	17.340	17.380	17.380	3,224
2022-01-27	16.640	17.920	16.640	17.220	17.220	6,998
2022-01-26	17.200	17.200	16.900	16.920	16.920	5,125
2022-01-25	17.500	18.000	17.200	17.200	17.200	3,243
2022-01-24	18.200	18.220	17.700	17.860	17.860	6,448
2022-01-21	18.400	18.400	18.000	18.280	18.280	2,846
2022-01-20	18.600	18.600	18.400	18.420	18.420	3,101
2022-01-19	19.340	19.340	18.540	18.600	18.600	1,650
2022-01-18	19.180	19.180	18.740	19.060	19.060	1,159
2022-01-17	19.200	19.200	18.700	18.720	18.720	2,056
2022-01-14	19.400	19.400	18.700	19.000	19.000	4,746
2022-01-13	19.720	20.100	19.000	19.200	19.200	4,733
2022-01-12	20.350	20.350	19.500	19.720	19.720	11,418
2022-01-11	20.450	21.500	20.200	20.200	20.200	16,212
2022-01-10	19.900	20.600	19.760	19.900	19.900	21,557
2022-01-07	20.000	20.000	19.320	19.620	19.620	1,941
2022-01-06	18.900	19.840	18.900	19.480	19.480	4,329
2022-01-05	19.780	19.780	18.900	18.900	18.900	887
2022-01-04	19.400	19.400	18.640	19.220	19.220	4,840
2022-01-03	18.600	20.450	18.600	18.800	18.800	17,238
2021-12-31	18.500	18.860	18.500	18.600	18.600	752
2021-12-30	18.580	18.860	18.320	18.480	18.480	2,882
2021-12-29	18.580	18.600	18.220	18.340	18.340	578
2021-12-28	19.000	19.160	18.120	18.380	18.380	5,635
2021-12-27	19.180	19.180	18.600	18.860	18.860	421
2021-12-24	19.300	19.300	18.480	18.500	18.500	573
2021-12-23	19.400	19.680	18.000	18.400	18.400	5,271
2021-12-22	18.600	19.220	18.040	19.220	19.220	4,300
2021-12-21	17.980	18.300	17.140	17.660	17.660	5,613
2021-12-20	17.100	17.980	17.000	17.980	17.980	6,090
2021-12-17	17.100	17.860	17.100	17.420	17.420	5,645
2021-12-16	17.520	19.040	17.160	17.200	17.200	9,897
2021-12-15	17.420	17.520	17.120	17.200	17.200	3,190
2021-12-14	18.000	18.000	17.240	17.340	17.340	1,807
2021-12-13	16.940	17.600	16.940	17.400	17.400	4,390
2021-12-10	17.400	17.400	16.900	16.920	16.920	5,842
2021-12-09	17.520	17.660	17.240	17.400	17.400	7,809
2021-12-08	18.980	18.980	17.540	17.540	17.540	4,906
2021-12-07	17.900	19.000	17.780	18.540	18.540	9,388
2021-12-06	17.500	17.800	17.200	17.440	17.440	9,627
2021-12-03	16.980	17.500	16.640	16.880	16.880	9,487
2021-12-02	17.200	17.640	16.560	17.580	17.580	6,265
2021-12-01	17.500	17.800	17.020	17.060	17.060	11,571
2021-11-30	17.800	17.800	16.900	16.900	16.900	9,810
2021-11-29	17.500	17.800	17.400	17.800	17.800	3,382
2021-11-26	18.940	18.940	16.500	17.200	17.200	17,659
2021-11-25	18.100	18.640	18.040	18.080	18.080	3,199
2021-11-24	19.000	19.040	18.040	18.040	18.040	5,307
2021-11-23	19.020	19.060	18.220	18.400	18.400	10,004
2021-11-22	19.400	19.540	19.200	19.200	19.200	2,740
2021-11-19	19.800	20.000	19.120	19.400	19.400	11,201
2021-11-18	20.100	20.400	19.740	19.800	19.800	13,834

← NewerPage 21 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.