Nyxoah historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 4.350 | 4.415 | 4.315 | 4.340 | 4.340 | 21,070 |
| 2025-11-05 | 4.530 | 4.530 | 4.330 | 4.330 | 4.330 | 19,477 |
| 2025-11-04 | 4.520 | 4.540 | 4.415 | 4.440 | 4.440 | 22,905 |
| 2025-11-03 | 4.555 | 4.645 | 4.450 | 4.515 | 4.515 | 33,527 |
| 2025-10-31 | 4.370 | 4.650 | 4.370 | 4.555 | 4.555 | 50,486 |
| 2025-10-30 | 4.485 | 4.505 | 4.310 | 4.345 | 4.345 | 52,237 |
| 2025-10-29 | 4.520 | 4.520 | 4.375 | 4.460 | 4.460 | 28,089 |
| 2025-10-28 | 4.600 | 4.600 | 4.395 | 4.395 | 4.395 | 83,348 |
| 2025-10-27 | 4.855 | 4.865 | 4.600 | 4.600 | 4.600 | 62,800 |
| 2025-10-24 | 5.000 | 5.030 | 4.800 | 4.825 | 4.825 | 57,037 |
| 2025-10-23 | 5.010 | 5.080 | 5.000 | 5.000 | 5.000 | 29,537 |
| 2025-10-22 | 5.080 | 5.120 | 5.010 | 5.020 | 5.020 | 15,799 |
| 2025-10-21 | 5.110 | 5.190 | 5.040 | 5.070 | 5.070 | 47,981 |
| 2025-10-20 | 5.050 | 5.300 | 5.030 | 5.050 | 5.050 | 51,266 |
| 2025-10-17 | 5.180 | 5.180 | 4.950 | 5.060 | 5.060 | 73,329 |
| 2025-10-16 | 5.400 | 5.400 | 5.160 | 5.180 | 5.180 | 70,388 |
| 2025-10-15 | 5.360 | 5.740 | 5.190 | 5.260 | 5.260 | 116,903 |
| 2025-10-14 | 5.550 | 5.550 | 5.160 | 5.350 | 5.350 | 111,741 |
| 2025-10-13 | 6.360 | 6.360 | 5.550 | 5.560 | 5.560 | 183,040 |
| 2025-10-10 | 5.790 | 6.350 | 5.560 | 5.990 | 5.990 | 310,329 |
| 2025-10-09 | 5.430 | 5.880 | 5.350 | 5.620 | 5.620 | 121,299 |
| 2025-10-08 | 5.880 | 5.880 | 5.280 | 5.300 | 5.300 | 196,463 |
| 2025-10-07 | 4.950 | 5.960 | 4.950 | 5.590 | 5.590 | 441,342 |
| 2025-10-06 | 4.750 | 5.140 | 4.750 | 4.845 | 4.845 | 331,509 |
| 2025-10-03 | 4.415 | 4.640 | 4.285 | 4.400 | 4.400 | 69,941 |
| 2025-10-02 | 4.225 | 4.640 | 4.225 | 4.495 | 4.495 | 109,414 |
| 2025-10-01 | 3.955 | 4.200 | 3.955 | 4.200 | 4.200 | 64,528 |
| 2025-09-30 | 3.900 | 4.045 | 3.880 | 3.950 | 3.950 | 54,169 |
| 2025-09-29 | 3.920 | 3.945 | 3.870 | 3.900 | 3.900 | 37,808 |
| 2025-09-26 | 3.950 | 4.000 | 3.840 | 3.850 | 3.850 | 35,052 |
| 2025-09-25 | 4.200 | 4.200 | 3.940 | 3.940 | 3.940 | 81,702 |
| 2025-09-24 | 4.300 | 4.330 | 4.250 | 4.250 | 4.250 | 51,673 |
| 2025-09-23 | 4.290 | 4.370 | 4.260 | 4.265 | 4.265 | 16,131 |
| 2025-09-22 | 4.300 | 4.400 | 4.255 | 4.290 | 4.290 | 85,194 |
| 2025-09-19 | 4.060 | 4.480 | 4.060 | 4.215 | 4.215 | 84,091 |
| 2025-09-18 | 4.000 | 4.050 | 3.935 | 4.050 | 4.050 | 89,490 |
| 2025-09-17 | 3.840 | 4.035 | 3.840 | 3.950 | 3.950 | 71,970 |
| 2025-09-16 | 4.230 | 4.270 | 3.950 | 3.995 | 3.995 | 138,632 |
| 2025-09-15 | 4.700 | 4.710 | 4.220 | 4.220 | 4.220 | 223,105 |
| 2025-09-12 | 4.890 | 4.890 | 4.715 | 4.745 | 4.745 | 38,278 |
| 2025-09-11 | 4.990 | 4.990 | 4.710 | 4.815 | 4.815 | 77,734 |
| 2025-09-10 | 4.990 | 5.080 | 4.800 | 4.845 | 4.845 | 61,818 |
| 2025-09-09 | 5.180 | 5.250 | 4.930 | 4.970 | 4.970 | 68,729 |
| 2025-09-08 | 4.925 | 5.400 | 4.925 | 5.030 | 5.030 | 118,591 |
| 2025-09-05 | 5.000 | 5.010 | 4.870 | 4.920 | 4.920 | 30,944 |
| 2025-09-04 | 5.080 | 5.250 | 4.950 | 4.960 | 4.960 | 40,280 |
| 2025-09-03 | 4.995 | 5.180 | 4.910 | 5.060 | 5.060 | 44,122 |
| 2025-09-02 | 5.010 | 5.060 | 4.595 | 4.960 | 4.960 | 136,464 |
| 2025-09-01 | 5.330 | 5.390 | 4.920 | 4.960 | 4.960 | 148,901 |
| 2025-08-29 | 5.490 | 5.490 | 5.230 | 5.330 | 5.330 | 25,677 |
| 2025-08-28 | 5.300 | 5.440 | 5.190 | 5.390 | 5.390 | 52,533 |
| 2025-08-27 | 5.500 | 5.600 | 5.230 | 5.280 | 5.280 | 46,295 |
| 2025-08-26 | 5.560 | 5.640 | 5.450 | 5.540 | 5.540 | 46,184 |
| 2025-08-25 | 5.760 | 5.760 | 5.540 | 5.690 | 5.690 | 41,181 |
| 2025-08-22 | 5.310 | 5.730 | 5.310 | 5.690 | 5.690 | 30,966 |
| 2025-08-21 | 5.510 | 5.510 | 5.300 | 5.360 | 5.360 | 61,900 |
| 2025-08-20 | 5.690 | 5.700 | 5.370 | 5.440 | 5.440 | 124,632 |
| 2025-08-19 | 5.600 | 6.080 | 5.600 | 5.710 | 5.710 | 185,524 |
| 2025-08-18 | 5.890 | 5.970 | 5.560 | 5.560 | 5.560 | 98,056 |
| 2025-08-15 | 5.730 | 6.250 | 5.610 | 5.670 | 5.670 | 109,007 |
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.