Nyxoah historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 9.900 | 9.920 | 9.720 | 9.720 | 9.720 | 9,269 |
| 2025-02-24 | 9.900 | 10.000 | 9.900 | 9.900 | 9.900 | 9,557 |
| 2025-02-21 | 9.900 | 9.960 | 9.900 | 9.920 | 9.920 | 7,955 |
| 2025-02-20 | 10.100 | 10.100 | 9.900 | 10.000 | 10.000 | 14,683 |
| 2025-02-19 | 10.450 | 10.450 | 10.000 | 10.100 | 10.100 | 13,864 |
| 2025-02-18 | 10.450 | 10.650 | 10.150 | 10.300 | 10.300 | 28,818 |
| 2025-02-17 | 10.500 | 10.500 | 10.300 | 10.400 | 10.400 | 4,121 |
| 2025-02-14 | 10.450 | 10.500 | 10.150 | 10.350 | 10.350 | 31,257 |
| 2025-02-13 | 10.700 | 10.700 | 10.050 | 10.400 | 10.400 | 24,532 |
| 2025-02-12 | 10.450 | 10.650 | 10.300 | 10.450 | 10.450 | 12,501 |
| 2025-02-11 | 10.400 | 10.600 | 10.250 | 10.300 | 10.300 | 11,050 |
| 2025-02-10 | 10.500 | 10.500 | 10.300 | 10.500 | 10.500 | 8,559 |
| 2025-02-07 | 10.500 | 10.550 | 10.300 | 10.350 | 10.350 | 6,966 |
| 2025-02-06 | 10.450 | 10.500 | 10.250 | 10.350 | 10.350 | 13,462 |
| 2025-02-05 | 10.550 | 10.700 | 10.300 | 10.500 | 10.500 | 21,579 |
| 2025-02-04 | 10.700 | 10.700 | 10.300 | 10.300 | 10.300 | 16,628 |
| 2025-02-03 | 10.100 | 10.600 | 9.960 | 10.600 | 10.600 | 24,946 |
| 2025-01-31 | 10.100 | 10.250 | 9.960 | 10.150 | 10.150 | 9,479 |
| 2025-01-30 | 10.000 | 10.150 | 10.000 | 10.100 | 10.100 | 8,308 |
| 2025-01-29 | 9.920 | 10.000 | 9.760 | 9.840 | 9.840 | 16,666 |
| 2025-01-28 | 10.100 | 10.150 | 9.960 | 10.050 | 10.050 | 10,564 |
| 2025-01-27 | 10.200 | 10.250 | 9.840 | 10.100 | 10.100 | 14,877 |
| 2025-01-24 | 9.860 | 10.150 | 9.740 | 10.050 | 10.050 | 11,293 |
| 2025-01-23 | 10.000 | 10.000 | 9.620 | 9.680 | 9.680 | 15,163 |
| 2025-01-22 | 10.500 | 10.550 | 9.940 | 10.000 | 10.000 | 30,443 |
| 2025-01-21 | 10.500 | 10.500 | 10.050 | 10.450 | 10.450 | 20,377 |
| 2025-01-20 | 10.500 | 10.900 | 10.350 | 10.400 | 10.400 | 46,753 |
| 2025-01-17 | 10.200 | 10.600 | 10.150 | 10.400 | 10.400 | 69,401 |
| 2025-01-16 | 9.440 | 10.000 | 9.400 | 10.000 | 10.000 | 45,824 |
| 2025-01-15 | 9.100 | 9.380 | 9.020 | 9.360 | 9.360 | 23,530 |
| 2025-01-14 | 8.820 | 9.200 | 8.800 | 9.060 | 9.060 | 18,818 |
| 2025-01-13 | 9.100 | 9.100 | 8.720 | 8.920 | 8.920 | 12,829 |
| 2025-01-10 | 8.860 | 9.180 | 8.820 | 9.160 | 9.160 | 21,081 |
| 2025-01-09 | 9.080 | 9.140 | 8.660 | 8.920 | 8.920 | 25,175 |
| 2025-01-08 | 9.400 | 9.400 | 8.860 | 9.220 | 9.220 | 36,009 |
| 2025-01-07 | 9.600 | 9.600 | 9.240 | 9.320 | 9.320 | 51,112 |
| 2025-01-06 | 8.940 | 9.300 | 8.940 | 9.300 | 9.300 | 45,274 |
| 2025-01-03 | 8.760 | 8.820 | 8.600 | 8.820 | 8.820 | 15,639 |
| 2025-01-02 | 8.300 | 8.660 | 8.180 | 8.600 | 8.600 | 55,929 |
| 2024-12-31 | 7.920 | 8.320 | 7.920 | 8.260 | 8.260 | 6,900 |
| 2024-12-30 | 8.460 | 8.460 | 7.760 | 7.800 | 7.800 | 21,875 |
| 2024-12-27 | 8.260 | 8.400 | 7.720 | 8.100 | 8.100 | 52,576 |
| 2024-12-24 | 7.800 | 8.100 | 7.740 | 8.100 | 8.100 | 11,766 |
| 2024-12-23 | 7.720 | 7.900 | 7.620 | 7.820 | 7.820 | 17,948 |
| 2024-12-20 | 7.840 | 7.880 | 7.600 | 7.800 | 7.800 | 22,380 |
| 2024-12-19 | 7.700 | 8.040 | 7.600 | 7.840 | 7.840 | 16,916 |
| 2024-12-18 | 7.840 | 8.000 | 7.660 | 7.820 | 7.820 | 14,995 |
| 2024-12-17 | 8.000 | 8.060 | 7.660 | 7.760 | 7.760 | 16,626 |
| 2024-12-16 | 7.800 | 8.200 | 7.640 | 7.760 | 7.760 | 63,595 |
| 2024-12-13 | 7.820 | 8.500 | 7.600 | 7.780 | 7.780 | 79,102 |
| 2024-12-12 | 7.580 | 7.840 | 7.540 | 7.700 | 7.700 | 12,993 |
| 2024-12-11 | 7.460 | 7.620 | 7.440 | 7.620 | 7.620 | 12,873 |
| 2024-12-10 | 7.380 | 7.440 | 7.320 | 7.420 | 7.420 | 13,451 |
| 2024-12-09 | 7.320 | 7.400 | 7.140 | 7.340 | 7.340 | 15,740 |
| 2024-12-06 | 7.400 | 7.400 | 7.260 | 7.300 | 7.300 | 10,099 |
| 2024-12-05 | 7.540 | 7.560 | 7.280 | 7.380 | 7.380 | 32,517 |
| 2024-12-04 | 7.620 | 7.820 | 7.480 | 7.540 | 7.540 | 20,078 |
| 2024-12-03 | 7.800 | 7.800 | 7.600 | 7.680 | 7.680 | 5,865 |
| 2024-12-02 | 7.720 | 7.820 | 7.500 | 7.700 | 7.700 | 21,844 |
| 2024-11-29 | 8.080 | 8.080 | 7.640 | 7.680 | 7.680 | 51,457 |
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.