Addex Therapeutics Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	0.022	0.023	0.021	0.021	0.021	193,049
2026-10-15	0.021	0.024	0.021	0.022	0.022	1,062,587
2026-10-14	0.024	0.024	0.021	0.021	0.021	173,670
2026-10-13	0.021	0.023	0.021	0.023	0.023	378,303
2026-10-12	0.024	0.024	0.021	0.023	0.023	203,713
2026-10-09	0.023	0.025	0.021	0.023	0.023	336,028
2026-10-08	0.023	0.024	0.021	0.024	0.024	1,281,547
2026-10-07	0.022	0.023	0.022	0.023	0.023	1,027,529
2026-10-06	0.023	0.023	0.022	0.022	0.022	402,534
2026-10-05	0.023	0.023	0.022	0.023	0.023	597,558
2026-10-02	0.022	0.022	0.018	0.022	0.022	1,598,183
2026-10-01	0.020	0.022	0.020	0.022	0.022	356,993
2026-09-30	0.021	0.021	0.020	0.021	0.021	100,628
2026-09-29	0.022	0.024	0.019	0.021	0.021	2,550,308
2026-09-28	0.028	0.029	0.019	0.022	0.022	1,690,862
2026-09-25	0.026	0.029	0.025	0.025	0.025	2,299,711
2026-09-24	0.024	0.025	0.024	0.024	0.024	857,931
2026-09-23	0.023	0.024	0.023	0.024	0.024	304,169
2026-09-22	0.024	0.024	0.023	0.023	0.023	327,037
2026-09-21	0.022	0.023	0.022	0.022	0.022	149,312
2026-09-18	0.023	0.024	0.022	0.022	0.022	604,531
2026-09-17	0.025	0.026	0.022	0.022	0.022	359,083
2026-09-16	0.024	0.025	0.022	0.022	0.022	1,146,887
2026-09-15	0.024	0.024	0.023	0.024	0.024	500,304
2026-09-14	0.024	0.026	0.023	0.024	0.024	534,291
2026-09-11	0.024	0.027	0.023	0.024	0.024	883,456
2026-09-10	0.025	0.027	0.024	0.024	0.024	473,512
2026-09-09	0.025	0.027	0.024	0.025	0.025	1,078,504
2026-09-08	0.030	0.030	0.025	0.027	0.027	1,143,562
2026-09-07	0.030	0.030	0.026	0.027	0.027	538,082
2026-09-04	0.027	0.029	0.025	0.028	0.028	89,747
2026-09-03	0.027	0.029	0.025	0.027	0.027	85,467
2026-09-02	0.026	0.028	0.025	0.027	0.027	441,871
2026-09-01	0.027	0.031	0.026	0.026	0.026	1,011,611
2026-08-31	0.028	0.028	0.026	0.027	0.027	403,115
2026-08-28	0.030	0.032	0.026	0.029	0.029	1,144,616
2026-08-27	0.031	0.031	0.028	0.029	0.029	1,334,574
2026-08-26	0.030	0.032	0.027	0.029	0.029	3,666,111
2026-08-25	0.027	0.035	0.025	0.026	0.026	4,148,380
2026-08-24	0.040	0.040	0.026	0.028	0.028	4,625,124
2026-08-21	0.041	0.069	0.031	0.035	0.035	15,284,635
2026-08-20	0.041	0.041	0.039	0.041	0.041	35,187
2026-08-19	0.040	0.041	0.039	0.041	0.041	17,841
2026-08-18	0.041	0.041	0.041	0.041	0.041	3,530
2026-08-17	0.039	0.041	0.039	0.041	0.041	32,576
2026-08-14	0.042	0.042	0.039	0.039	0.039	53,400
2026-08-13	0.041	0.042	0.039	0.040	0.040	111,489
2026-08-12	0.040	0.040	0.039	0.040	0.040	80,770
2026-08-11	0.039	0.042	0.039	0.042	0.042	9,540
2026-08-10	0.041	0.041	0.039	0.039	0.039	178,014
2026-08-07	0.041	0.042	0.039	0.041	0.041	115,200
2026-08-06	0.040	0.042	0.039	0.039	0.039	150,724
2026-08-05	0.040	0.042	0.039	0.040	0.040	48,527
2026-08-04	0.041	0.041	0.039	0.040	0.040	69,900
2026-08-03	0.043	0.043	0.039	0.040	0.040	224,591
2026-07-31	0.039	0.043	0.038	0.042	0.042	244,650
2026-07-30	0.040	0.043	0.038	0.041	0.041	312,276
2026-07-29	0.041	0.043	0.040	0.041	0.041	249,571
2026-07-28	0.040	0.043	0.040	0.040	0.040	140,781
2026-07-27	0.040	0.042	0.040	0.040	0.040	90,614

Page 1 of 3 · 127 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CHF). Adjusted close accounts for splits and dividends. Educational only, not financial advice.