Nyxoah historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 7.440 | 7.440 | 6.750 | 6.960 | 6.960 | 108,881 |
| 2025-05-22 | 7.250 | 7.710 | 7.120 | 7.440 | 7.440 | 76,471 |
| 2025-05-21 | 6.500 | 7.910 | 6.470 | 7.140 | 7.140 | 198,676 |
| 2025-05-20 | 5.970 | 6.280 | 5.800 | 6.280 | 6.280 | 52,878 |
| 2025-05-19 | 5.790 | 6.260 | 5.770 | 5.910 | 5.910 | 89,231 |
| 2025-05-16 | 5.780 | 5.780 | 5.540 | 5.710 | 5.710 | 25,101 |
| 2025-05-15 | 5.350 | 6.000 | 5.310 | 5.690 | 5.690 | 96,110 |
| 2025-05-14 | 5.300 | 5.380 | 5.030 | 5.350 | 5.350 | 133,767 |
| 2025-05-13 | 5.500 | 5.670 | 5.100 | 5.170 | 5.170 | 101,368 |
| 2025-05-12 | 5.520 | 5.670 | 5.430 | 5.450 | 5.450 | 79,443 |
| 2025-05-09 | 5.760 | 5.760 | 5.510 | 5.590 | 5.590 | 26,530 |
| 2025-05-08 | 5.590 | 5.670 | 5.530 | 5.670 | 5.670 | 25,113 |
| 2025-05-07 | 5.970 | 5.970 | 5.530 | 5.590 | 5.590 | 38,004 |
| 2025-05-06 | 5.740 | 5.940 | 5.630 | 5.760 | 5.760 | 61,627 |
| 2025-05-05 | 5.460 | 5.720 | 5.390 | 5.650 | 5.650 | 68,246 |
| 2025-05-02 | 5.300 | 5.570 | 5.300 | 5.460 | 5.460 | 48,201 |
| 2025-04-30 | 5.470 | 5.480 | 5.280 | 5.400 | 5.400 | 30,864 |
| 2025-04-29 | 5.430 | 5.620 | 5.300 | 5.340 | 5.340 | 78,833 |
| 2025-04-28 | 5.300 | 5.530 | 5.300 | 5.410 | 5.410 | 29,739 |
| 2025-04-25 | 5.500 | 5.500 | 5.300 | 5.380 | 5.380 | 41,335 |
| 2025-04-24 | 5.650 | 5.750 | 5.320 | 5.380 | 5.380 | 92,266 |
| 2025-04-23 | 5.700 | 5.900 | 5.470 | 5.620 | 5.620 | 137,382 |
| 2025-04-22 | 5.590 | 5.610 | 5.300 | 5.400 | 5.400 | 109,600 |
| 2025-04-17 | 5.460 | 5.600 | 5.390 | 5.540 | 5.540 | 47,151 |
| 2025-04-16 | 5.450 | 5.530 | 5.130 | 5.370 | 5.370 | 67,880 |
| 2025-04-15 | 5.520 | 5.640 | 5.360 | 5.400 | 5.400 | 49,711 |
| 2025-04-14 | 5.700 | 6.070 | 5.400 | 5.460 | 5.460 | 145,313 |
| 2025-04-11 | 5.750 | 5.880 | 5.550 | 5.650 | 5.650 | 97,649 |
| 2025-04-10 | 6.500 | 6.620 | 5.520 | 5.640 | 5.640 | 131,077 |
| 2025-04-09 | 5.610 | 6.260 | 5.480 | 5.510 | 5.510 | 131,231 |
| 2025-04-08 | 6.800 | 8.200 | 5.690 | 5.760 | 5.760 | 564,768 |
| 2025-04-07 | 5.200 | 5.690 | 5.040 | 5.420 | 5.420 | 102,130 |
| 2025-04-04 | 7.000 | 7.000 | 5.400 | 5.500 | 5.500 | 168,007 |
| 2025-04-03 | 5.780 | 6.580 | 5.480 | 6.460 | 6.460 | 187,050 |
| 2025-04-02 | 6.480 | 6.500 | 5.880 | 5.940 | 5.940 | 110,960 |
| 2025-04-01 | 6.720 | 6.780 | 6.300 | 6.460 | 6.460 | 73,250 |
| 2025-03-31 | 7.020 | 7.080 | 6.420 | 6.500 | 6.500 | 84,926 |
| 2025-03-28 | 7.580 | 7.680 | 6.840 | 7.080 | 7.080 | 115,750 |
| 2025-03-27 | 8.560 | 8.720 | 7.460 | 7.460 | 7.460 | 219,954 |
| 2025-03-26 | 8.800 | 10.550 | 8.100 | 8.680 | 8.680 | 472,618 |
| 2025-03-25 | 10.550 | 10.750 | 10.350 | 10.550 | 10.550 | 32,488 |
| 2025-03-24 | 10.600 | 10.700 | 10.300 | 10.500 | 10.500 | 26,130 |
| 2025-03-21 | 10.450 | 10.650 | 10.150 | 10.650 | 10.650 | 17,253 |
| 2025-03-20 | 10.400 | 10.650 | 10.200 | 10.500 | 10.500 | 47,251 |
| 2025-03-19 | 9.880 | 10.550 | 9.860 | 10.350 | 10.350 | 112,727 |
| 2025-03-18 | 9.900 | 10.050 | 9.520 | 9.700 | 9.700 | 45,343 |
| 2025-03-17 | 10.750 | 10.750 | 9.680 | 9.700 | 9.700 | 99,631 |
| 2025-03-14 | 9.900 | 10.800 | 9.840 | 10.800 | 10.800 | 103,418 |
| 2025-03-13 | 9.920 | 10.400 | 9.340 | 9.700 | 9.700 | 76,584 |
| 2025-03-12 | 8.980 | 9.340 | 8.940 | 9.280 | 9.280 | 11,930 |
| 2025-03-11 | 9.000 | 9.000 | 8.700 | 8.840 | 8.840 | 14,399 |
| 2025-03-10 | 9.200 | 9.300 | 8.920 | 9.060 | 9.060 | 12,267 |
| 2025-03-07 | 9.260 | 9.300 | 9.180 | 9.240 | 9.240 | 6,658 |
| 2025-03-06 | 9.360 | 9.400 | 9.120 | 9.360 | 9.360 | 12,319 |
| 2025-03-05 | 9.400 | 9.500 | 9.220 | 9.500 | 9.500 | 5,414 |
| 2025-03-04 | 9.500 | 9.740 | 9.320 | 9.500 | 9.500 | 14,490 |
| 2025-03-03 | 9.620 | 9.780 | 9.480 | 9.620 | 9.620 | 6,514 |
| 2025-02-28 | 9.700 | 9.700 | 9.400 | 9.600 | 9.600 | 11,815 |
| 2025-02-27 | 9.300 | 9.700 | 9.020 | 9.700 | 9.700 | 15,083 |
| 2025-02-26 | 9.620 | 9.620 | 9.100 | 9.440 | 9.440 | 34,934 |
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.