Nyxoah historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 5.700 | 6.100 | 5.570 | 5.630 | 5.630 | 171,812 |
| 2025-08-13 | 6.380 | 6.500 | 5.700 | 5.700 | 5.700 | 224,345 |
| 2025-08-12 | 7.200 | 7.200 | 6.330 | 6.430 | 6.430 | 306,911 |
| 2025-08-11 | 8.800 | 8.870 | 7.010 | 7.280 | 7.280 | 547,664 |
| 2025-08-08 | 6.430 | 6.560 | 6.420 | 6.460 | 6.460 | 7,118 |
| 2025-08-07 | 6.300 | 6.550 | 6.300 | 6.500 | 6.500 | 30,094 |
| 2025-08-06 | 6.690 | 6.690 | 6.220 | 6.260 | 6.260 | 26,398 |
| 2025-08-05 | 6.510 | 6.700 | 6.510 | 6.630 | 6.630 | 51,946 |
| 2025-08-04 | 6.550 | 6.680 | 6.440 | 6.450 | 6.450 | 37,388 |
| 2025-08-01 | 6.670 | 6.740 | 6.500 | 6.530 | 6.530 | 35,396 |
| 2025-07-31 | 6.550 | 7.100 | 6.550 | 6.600 | 6.600 | 95,950 |
| 2025-07-30 | 6.780 | 6.790 | 6.430 | 6.610 | 6.610 | 33,537 |
| 2025-07-29 | 6.430 | 7.070 | 6.370 | 6.550 | 6.550 | 104,500 |
| 2025-07-28 | 6.380 | 6.600 | 6.300 | 6.300 | 6.300 | 51,080 |
| 2025-07-25 | 6.680 | 6.680 | 6.440 | 6.470 | 6.470 | 23,387 |
| 2025-07-24 | 6.700 | 6.730 | 6.500 | 6.520 | 6.520 | 11,257 |
| 2025-07-23 | 6.540 | 6.750 | 6.540 | 6.650 | 6.650 | 20,156 |
| 2025-07-22 | 6.890 | 6.890 | 6.600 | 6.600 | 6.600 | 15,146 |
| 2025-07-21 | 6.950 | 6.970 | 6.620 | 6.810 | 6.810 | 30,675 |
| 2025-07-18 | 6.900 | 7.100 | 6.860 | 7.020 | 7.020 | 30,082 |
| 2025-07-17 | 6.850 | 6.950 | 6.790 | 6.930 | 6.930 | 12,099 |
| 2025-07-16 | 6.700 | 6.830 | 6.660 | 6.740 | 6.740 | 13,440 |
| 2025-07-15 | 6.620 | 6.820 | 6.580 | 6.820 | 6.820 | 18,516 |
| 2025-07-14 | 6.510 | 6.650 | 6.510 | 6.650 | 6.650 | 16,603 |
| 2025-07-11 | 6.590 | 6.620 | 6.500 | 6.620 | 6.620 | 8,615 |
| 2025-07-10 | 6.820 | 6.880 | 6.600 | 6.600 | 6.600 | 38,169 |
| 2025-07-09 | 6.850 | 6.890 | 6.780 | 6.890 | 6.890 | 9,398 |
| 2025-07-08 | 6.900 | 6.900 | 6.720 | 6.770 | 6.770 | 10,375 |
| 2025-07-07 | 6.910 | 7.140 | 6.700 | 6.760 | 6.760 | 39,879 |
| 2025-07-04 | 6.720 | 6.910 | 6.620 | 6.880 | 6.880 | 7,953 |
| 2025-07-03 | 6.570 | 6.750 | 6.570 | 6.740 | 6.740 | 8,437 |
| 2025-07-02 | 6.480 | 6.680 | 6.400 | 6.680 | 6.680 | 17,216 |
| 2025-07-01 | 6.550 | 6.550 | 6.350 | 6.430 | 6.430 | 9,541 |
| 2025-06-30 | 6.440 | 6.540 | 6.360 | 6.450 | 6.450 | 14,420 |
| 2025-06-27 | 6.500 | 6.500 | 6.290 | 6.470 | 6.470 | 32,740 |
| 2025-06-26 | 6.620 | 6.620 | 6.500 | 6.500 | 6.500 | 19,690 |
| 2025-06-25 | 6.930 | 6.990 | 6.590 | 6.640 | 6.640 | 28,247 |
| 2025-06-24 | 6.950 | 7.040 | 6.750 | 6.850 | 6.850 | 39,412 |
| 2025-06-23 | 6.950 | 6.950 | 6.730 | 6.840 | 6.840 | 30,437 |
| 2025-06-20 | 6.940 | 7.130 | 6.940 | 7.020 | 7.020 | 20,495 |
| 2025-06-19 | 6.970 | 6.970 | 6.800 | 6.940 | 6.940 | 6,230 |
| 2025-06-18 | 6.760 | 6.950 | 6.740 | 6.910 | 6.910 | 17,711 |
| 2025-06-17 | 6.660 | 6.830 | 6.660 | 6.790 | 6.790 | 5,190 |
| 2025-06-16 | 6.770 | 6.800 | 6.630 | 6.770 | 6.770 | 24,490 |
| 2025-06-13 | 6.630 | 6.790 | 6.580 | 6.750 | 6.750 | 23,501 |
| 2025-06-12 | 6.680 | 6.800 | 6.090 | 6.740 | 6.740 | 101,549 |
| 2025-06-11 | 6.810 | 6.960 | 6.770 | 6.830 | 6.830 | 18,959 |
| 2025-06-10 | 7.050 | 7.220 | 6.750 | 6.900 | 6.900 | 37,148 |
| 2025-06-09 | 6.720 | 7.260 | 6.550 | 6.970 | 6.970 | 84,642 |
| 2025-06-06 | 6.400 | 6.700 | 6.270 | 6.630 | 6.630 | 54,617 |
| 2025-06-05 | 6.600 | 6.740 | 5.710 | 6.430 | 6.430 | 254,029 |
| 2025-06-04 | 6.770 | 6.900 | 6.670 | 6.700 | 6.700 | 34,669 |
| 2025-06-03 | 6.740 | 7.000 | 6.550 | 6.810 | 6.810 | 49,044 |
| 2025-06-02 | 6.980 | 6.980 | 6.530 | 6.680 | 6.680 | 49,897 |
| 2025-05-30 | 7.030 | 7.130 | 6.830 | 6.930 | 6.930 | 25,874 |
| 2025-05-29 | 7.000 | 7.230 | 6.950 | 7.030 | 7.030 | 33,498 |
| 2025-05-28 | 7.240 | 7.240 | 6.900 | 6.920 | 6.920 | 47,983 |
| 2025-05-27 | 7.710 | 7.710 | 7.000 | 7.020 | 7.020 | 64,726 |
| 2025-05-26 | 7.140 | 7.850 | 7.100 | 7.700 | 7.700 | 44,272 |
| 2025-05-23 | 7.440 | 7.440 | 6.750 | 6.960 | 6.960 | 108,881 |
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.