Oxurion NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-24 | 1.390 | 1.432 | 1.390 | 1.412 | 14,120.00 | 1 |
| 2022-03-23 | 1.400 | 1.424 | 1.390 | 1.424 | 14,240.00 | 2 |
| 2022-03-22 | 1.360 | 1.394 | 1.360 | 1.384 | 13,840.00 | 2 |
| 2022-03-21 | 1.400 | 1.400 | 1.354 | 1.356 | 13,560.00 | 1 |
| 2022-03-18 | 1.308 | 1.400 | 1.308 | 1.378 | 13,780.00 | 2 |
| 2022-03-17 | 1.296 | 1.332 | 1.280 | 1.306 | 13,060.00 | 3 |
| 2022-03-16 | 1.330 | 1.350 | 1.260 | 1.286 | 12,860.00 | 8 |
| 2022-03-15 | 1.340 | 1.350 | 1.310 | 1.320 | 13,200.00 | 4 |
| 2022-03-14 | 1.380 | 1.380 | 1.340 | 1.346 | 13,460.00 | 3 |
| 2022-03-11 | 1.322 | 1.360 | 1.322 | 1.346 | 13,460.00 | 3 |
| 2022-03-10 | 1.400 | 1.406 | 1.318 | 1.332 | 13,320.00 | 8 |
| 2022-03-09 | 1.380 | 1.440 | 1.340 | 1.354 | 13,540.00 | 5 |
| 2022-03-08 | 1.398 | 1.406 | 1.320 | 1.340 | 13,400.00 | 6 |
| 2022-03-07 | 1.440 | 1.440 | 1.350 | 1.400 | 14,000.00 | 3 |
| 2022-03-04 | 1.460 | 1.490 | 1.400 | 1.400 | 14,000.00 | 4 |
| 2022-03-03 | 1.448 | 1.570 | 1.440 | 1.462 | 14,620.00 | 7 |
| 2022-03-02 | 1.426 | 1.478 | 1.328 | 1.380 | 13,800.00 | 8 |
| 2022-03-01 | 1.544 | 1.556 | 1.416 | 1.448 | 14,480.00 | 5 |
| 2022-02-28 | 1.560 | 1.562 | 1.520 | 1.544 | 15,440.00 | 3 |
| 2022-02-25 | 1.500 | 1.566 | 1.500 | 1.560 | 15,600.00 | 2 |
| 2022-02-24 | 1.560 | 1.562 | 1.380 | 1.500 | 15,000.00 | 16 |
| 2022-02-23 | 1.560 | 1.600 | 1.560 | 1.590 | 15,900.00 | 3 |
| 2022-02-22 | 1.692 | 1.698 | 1.480 | 1.540 | 15,400.00 | 13 |
| 2022-02-21 | 1.774 | 1.774 | 1.690 | 1.690 | 16,900.00 | 3 |
| 2022-02-18 | 1.850 | 1.852 | 1.770 | 1.772 | 17,720.00 | 5 |
| 2022-02-17 | 1.880 | 1.880 | 1.806 | 1.840 | 18,400.00 | 4 |
| 2022-02-16 | 1.866 | 1.938 | 1.826 | 1.862 | 18,620.00 | 8 |
| 2022-02-15 | 1.838 | 1.860 | 1.810 | 1.848 | 18,480.00 | 5 |
| 2022-02-14 | 1.800 | 1.850 | 1.760 | 1.802 | 18,020.00 | 5 |
| 2022-02-11 | 1.922 | 1.946 | 1.820 | 1.850 | 18,500.00 | 9 |
| 2022-02-10 | 1.758 | 1.920 | 1.754 | 1.910 | 19,100.00 | 8 |
| 2022-02-09 | 1.710 | 1.766 | 1.710 | 1.760 | 17,600.00 | 5 |
| 2022-02-08 | 1.672 | 1.720 | 1.664 | 1.710 | 17,100.00 | 1 |
| 2022-02-07 | 1.652 | 1.670 | 1.650 | 1.670 | 16,700.00 | 1 |
| 2022-02-04 | 1.636 | 1.670 | 1.636 | 1.646 | 16,460.00 | 1 |
| 2022-02-03 | 1.658 | 1.662 | 1.650 | 1.658 | 16,580.00 | 1 |
| 2022-02-02 | 1.620 | 1.664 | 1.600 | 1.658 | 16,580.00 | 10 |
| 2022-02-01 | 1.612 | 1.648 | 1.600 | 1.640 | 16,400.00 | 5 |
| 2022-01-31 | 1.670 | 1.670 | 1.630 | 1.640 | 16,400.00 | 3 |
| 2022-01-28 | 1.630 | 1.648 | 1.624 | 1.648 | 16,480.00 | 1 |
| 2022-01-27 | 1.674 | 1.674 | 1.600 | 1.650 | 16,500.00 | 4 |
| 2022-01-26 | 1.650 | 1.716 | 1.642 | 1.650 | 16,500.00 | 4 |
| 2022-01-25 | 1.700 | 1.724 | 1.630 | 1.646 | 16,460.00 | 3 |
| 2022-01-24 | 1.706 | 1.732 | 1.700 | 1.722 | 17,220.00 | 3 |
| 2022-01-21 | 1.752 | 1.752 | 1.702 | 1.714 | 17,140.00 | 4 |
| 2022-01-20 | 1.786 | 1.786 | 1.750 | 1.752 | 17,520.00 | 10 |
| 2022-01-19 | 1.782 | 1.786 | 1.762 | 1.784 | 17,840.00 | 2 |
| 2022-01-18 | 1.794 | 1.794 | 1.762 | 1.782 | 17,820.00 | 3 |
| 2022-01-17 | 1.820 | 1.820 | 1.760 | 1.780 | 17,800.00 | 3 |
| 2022-01-14 | 1.828 | 1.828 | 1.784 | 1.800 | 18,000.00 | 2 |
| 2022-01-13 | 1.814 | 1.824 | 1.800 | 1.824 | 18,240.00 | 3 |
| 2022-01-12 | 1.810 | 1.848 | 1.802 | 1.810 | 18,100.00 | 3 |
| 2022-01-11 | 1.868 | 1.868 | 1.820 | 1.820 | 18,200.00 | 3 |
| 2022-01-10 | 1.802 | 1.870 | 1.802 | 1.870 | 18,700.00 | 2 |
| 2022-01-07 | 1.836 | 1.836 | 1.782 | 1.808 | 18,080.00 | 3 |
| 2022-01-06 | 1.774 | 1.802 | 1.772 | 1.800 | 18,000.00 | 4 |
| 2022-01-05 | 1.784 | 1.794 | 1.780 | 1.788 | 17,880.00 | 1 |
| 2022-01-04 | 1.806 | 1.808 | 1.772 | 1.780 | 17,800.00 | 7 |
| 2022-01-03 | 1.814 | 1.828 | 1.780 | 1.792 | 17,920.00 | 3 |
| 2021-12-31 | 1.816 | 1.818 | 1.804 | 1.816 | 18,160.00 | 0 |
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.