Nyxoah historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 4.085 | 4.085 | 3.945 | 4.000 | 4.000 | 63,987 |
| 2026-02-02 | 4.020 | 4.125 | 3.970 | 4.075 | 4.075 | 51,959 |
| 2026-01-30 | 4.200 | 4.200 | 4.060 | 4.065 | 4.065 | 27,630 |
| 2026-01-29 | 4.100 | 4.175 | 4.065 | 4.175 | 4.175 | 38,609 |
| 2026-01-28 | 4.050 | 4.100 | 3.930 | 4.100 | 4.100 | 104,321 |
| 2026-01-27 | 4.100 | 4.140 | 4.030 | 4.060 | 4.060 | 52,965 |
| 2026-01-26 | 4.135 | 4.225 | 4.050 | 4.065 | 4.065 | 58,091 |
| 2026-01-23 | 4.270 | 4.395 | 4.125 | 4.125 | 4.125 | 75,545 |
| 2026-01-22 | 4.250 | 4.350 | 4.200 | 4.225 | 4.225 | 108,935 |
| 2026-01-21 | 4.120 | 4.175 | 4.060 | 4.100 | 4.100 | 28,575 |
| 2026-01-20 | 4.115 | 4.135 | 4.060 | 4.100 | 4.100 | 26,068 |
| 2026-01-19 | 4.210 | 4.250 | 3.970 | 4.115 | 4.115 | 125,344 |
| 2026-01-16 | 4.480 | 4.480 | 4.345 | 4.345 | 4.345 | 50,672 |
| 2026-01-15 | 4.490 | 4.500 | 4.425 | 4.495 | 4.495 | 27,896 |
| 2026-01-14 | 4.600 | 4.600 | 4.425 | 4.465 | 4.465 | 37,856 |
| 2026-01-13 | 4.710 | 4.735 | 4.480 | 4.590 | 4.590 | 178,324 |
| 2026-01-12 | 4.390 | 4.480 | 4.340 | 4.395 | 4.395 | 40,961 |
| 2026-01-09 | 4.310 | 4.440 | 4.205 | 4.440 | 4.440 | 33,095 |
| 2026-01-08 | 4.180 | 4.300 | 4.115 | 4.300 | 4.300 | 77,274 |
| 2026-01-07 | 4.130 | 4.190 | 4.060 | 4.180 | 4.180 | 73,327 |
| 2026-01-06 | 3.995 | 4.135 | 3.965 | 4.130 | 4.130 | 63,392 |
| 2026-01-05 | 4.050 | 4.120 | 3.900 | 4.010 | 4.010 | 217,308 |
| 2026-01-02 | 4.105 | 4.150 | 4.055 | 4.100 | 4.100 | 38,881 |
| 2025-12-31 | 4.060 | 4.130 | 4.060 | 4.085 | 4.085 | 21,087 |
| 2025-12-30 | 4.120 | 4.160 | 4.050 | 4.085 | 4.085 | 43,736 |
| 2025-12-29 | 4.100 | 4.260 | 4.075 | 4.120 | 4.120 | 112,800 |
| 2025-12-24 | 4.095 | 4.100 | 4.060 | 4.070 | 4.070 | 5,553 |
| 2025-12-23 | 4.100 | 4.130 | 4.060 | 4.095 | 4.095 | 29,208 |
| 2025-12-22 | 4.110 | 4.185 | 4.050 | 4.100 | 4.100 | 48,612 |
| 2025-12-19 | 4.050 | 4.135 | 4.010 | 4.135 | 4.135 | 54,687 |
| 2025-12-18 | 4.185 | 4.235 | 4.020 | 4.050 | 4.050 | 150,444 |
| 2025-12-17 | 4.150 | 4.260 | 4.150 | 4.235 | 4.235 | 34,840 |
| 2025-12-16 | 4.110 | 4.150 | 4.110 | 4.115 | 4.115 | 21,473 |
| 2025-12-15 | 4.150 | 4.175 | 4.100 | 4.175 | 4.175 | 34,328 |
| 2025-12-12 | 4.265 | 4.385 | 4.165 | 4.165 | 4.165 | 35,121 |
| 2025-12-11 | 4.220 | 4.295 | 4.170 | 4.295 | 4.295 | 13,929 |
| 2025-12-10 | 4.240 | 4.245 | 4.160 | 4.230 | 4.230 | 20,693 |
| 2025-12-09 | 4.250 | 4.270 | 4.175 | 4.240 | 4.240 | 24,139 |
| 2025-12-08 | 4.230 | 4.255 | 4.175 | 4.220 | 4.220 | 30,931 |
| 2025-12-05 | 4.150 | 4.325 | 4.150 | 4.280 | 4.280 | 83,779 |
| 2025-12-04 | 4.060 | 4.190 | 4.060 | 4.125 | 4.125 | 51,486 |
| 2025-12-03 | 4.185 | 4.290 | 4.005 | 4.035 | 4.035 | 97,375 |
| 2025-12-02 | 4.160 | 4.240 | 4.160 | 4.165 | 4.165 | 22,352 |
| 2025-12-01 | 4.305 | 4.450 | 4.150 | 4.160 | 4.160 | 132,122 |
| 2025-11-28 | 4.330 | 4.500 | 4.210 | 4.265 | 4.265 | 111,156 |
| 2025-11-27 | 4.250 | 4.440 | 4.050 | 4.335 | 4.335 | 83,509 |
| 2025-11-26 | 4.450 | 4.490 | 4.150 | 4.200 | 4.200 | 169,529 |
| 2025-11-25 | 4.100 | 4.200 | 4.055 | 4.180 | 4.180 | 73,455 |
| 2025-11-24 | 4.070 | 4.100 | 4.000 | 4.030 | 4.030 | 21,120 |
| 2025-11-21 | 4.000 | 4.060 | 4.000 | 4.020 | 4.020 | 35,407 |
| 2025-11-20 | 4.080 | 4.080 | 3.950 | 4.060 | 4.060 | 86,932 |
| 2025-11-19 | 4.100 | 4.135 | 3.955 | 4.065 | 4.065 | 55,573 |
| 2025-11-18 | 4.100 | 4.120 | 3.980 | 4.000 | 4.000 | 50,014 |
| 2025-11-17 | 4.300 | 4.300 | 4.005 | 4.060 | 4.060 | 156,584 |
| 2025-11-14 | 4.100 | 4.285 | 3.955 | 4.165 | 4.165 | 541,926 |
| 2025-11-13 | 5.000 | 5.140 | 4.905 | 5.000 | 5.000 | 60,306 |
| 2025-11-12 | 5.100 | 5.100 | 4.850 | 4.850 | 4.850 | 31,716 |
| 2025-11-11 | 4.690 | 5.130 | 4.605 | 4.865 | 4.865 | 64,813 |
| 2025-11-10 | 4.305 | 4.685 | 4.300 | 4.625 | 4.625 | 50,687 |
| 2025-11-07 | 4.345 | 4.375 | 4.250 | 4.250 | 4.250 | 27,349 |
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.