Abionyx Pharma SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-06 | 1.298 | 1.298 | 1.270 | 1.290 | 1.271 | 7,752 |
| 2024-09-05 | 1.300 | 1.300 | 1.280 | 1.296 | 1.276 | 1,763 |
| 2024-09-04 | 1.300 | 1.300 | 1.274 | 1.300 | 1.280 | 10,515 |
| 2024-09-03 | 1.268 | 1.290 | 1.264 | 1.290 | 1.271 | 7,445 |
| 2024-09-02 | 1.270 | 1.288 | 1.250 | 1.268 | 1.249 | 10,768 |
| 2024-08-30 | 1.280 | 1.286 | 1.266 | 1.266 | 1.247 | 6,410 |
| 2024-08-29 | 1.308 | 1.308 | 1.220 | 1.280 | 1.261 | 19,337 |
| 2024-08-28 | 1.310 | 1.310 | 1.270 | 1.270 | 1.251 | 18,549 |
| 2024-08-27 | 1.294 | 1.300 | 1.282 | 1.284 | 1.265 | 24,062 |
| 2024-08-26 | 1.310 | 1.316 | 1.282 | 1.292 | 1.272 | 10,140 |
| 2024-08-23 | 1.290 | 1.318 | 1.264 | 1.308 | 1.288 | 46,144 |
| 2024-08-22 | 1.250 | 1.288 | 1.250 | 1.280 | 1.261 | 18,374 |
| 2024-08-21 | 1.290 | 1.290 | 1.260 | 1.278 | 1.259 | 30,613 |
| 2024-08-20 | 1.270 | 1.290 | 1.262 | 1.290 | 1.271 | 15,882 |
| 2024-08-19 | 1.360 | 1.360 | 1.274 | 1.282 | 1.263 | 56,487 |
| 2024-08-16 | 1.360 | 1.380 | 1.300 | 1.354 | 1.334 | 46,008 |
| 2024-08-15 | 1.380 | 1.400 | 1.360 | 1.386 | 1.365 | 31,495 |
| 2024-08-14 | 1.314 | 1.400 | 1.282 | 1.394 | 1.373 | 85,753 |
| 2024-08-13 | 1.324 | 1.324 | 1.290 | 1.314 | 1.294 | 33,000 |
| 2024-08-12 | 1.330 | 1.330 | 1.290 | 1.328 | 1.308 | 35,628 |
| 2024-08-09 | 1.280 | 1.340 | 1.274 | 1.320 | 1.300 | 79,191 |
| 2024-08-08 | 1.252 | 1.280 | 1.250 | 1.280 | 1.261 | 44,656 |
| 2024-08-07 | 1.180 | 1.270 | 1.180 | 1.250 | 1.231 | 82,590 |
| 2024-08-06 | 1.162 | 1.186 | 1.162 | 1.180 | 1.162 | 11,552 |
| 2024-08-05 | 1.248 | 1.248 | 1.160 | 1.180 | 1.162 | 83,514 |
| 2024-08-02 | 1.258 | 1.258 | 1.220 | 1.240 | 1.221 | 30,926 |
| 2024-08-01 | 1.250 | 1.260 | 1.230 | 1.232 | 1.213 | 5,440 |
| 2024-07-31 | 1.242 | 1.248 | 1.222 | 1.244 | 1.225 | 6,355 |
| 2024-07-30 | 1.220 | 1.240 | 1.220 | 1.240 | 1.221 | 15,292 |
| 2024-07-29 | 1.240 | 1.240 | 1.210 | 1.240 | 1.221 | 20,900 |
| 2024-07-26 | 1.210 | 1.242 | 1.210 | 1.238 | 1.219 | 7,088 |
| 2024-07-25 | 1.210 | 1.246 | 1.210 | 1.234 | 1.215 | 6,396 |
| 2024-07-24 | 1.250 | 1.250 | 1.220 | 1.236 | 1.217 | 9,191 |
| 2024-07-23 | 1.240 | 1.250 | 1.228 | 1.250 | 1.231 | 7,135 |
| 2024-07-22 | 1.250 | 1.250 | 1.210 | 1.250 | 1.231 | 13,540 |
| 2024-07-19 | 1.220 | 1.238 | 1.202 | 1.236 | 1.217 | 17,829 |
| 2024-07-18 | 1.240 | 1.240 | 1.220 | 1.220 | 1.202 | 17,827 |
| 2024-07-17 | 1.240 | 1.240 | 1.220 | 1.220 | 1.202 | 11,576 |
| 2024-07-16 | 1.240 | 1.240 | 1.220 | 1.226 | 1.207 | 13,142 |
| 2024-07-15 | 1.220 | 1.240 | 1.220 | 1.220 | 1.202 | 15,480 |
| 2024-07-12 | 1.240 | 1.242 | 1.220 | 1.238 | 1.219 | 6,167 |
| 2024-07-11 | 1.244 | 1.244 | 1.222 | 1.240 | 1.221 | 6,868 |
| 2024-07-10 | 1.220 | 1.244 | 1.220 | 1.232 | 1.213 | 12,136 |
| 2024-07-09 | 1.220 | 1.230 | 1.220 | 1.220 | 1.202 | 6,542 |
| 2024-07-08 | 1.210 | 1.210 | 1.150 | 1.206 | 1.188 | 46,608 |
| 2024-07-05 | 1.248 | 1.248 | 1.220 | 1.226 | 1.207 | 7,473 |
| 2024-07-04 | 1.220 | 1.248 | 1.218 | 1.218 | 1.200 | 27,865 |
| 2024-07-03 | 1.220 | 1.220 | 1.200 | 1.214 | 1.196 | 7,625 |
| 2024-07-02 | 1.168 | 1.200 | 1.168 | 1.200 | 1.182 | 9,614 |
| 2024-07-01 | 1.170 | 1.190 | 1.110 | 1.168 | 1.150 | 55,170 |
| 2024-06-28 | 1.170 | 1.198 | 1.150 | 1.164 | 1.146 | 41,174 |
| 2024-06-27 | 1.200 | 1.200 | 1.160 | 1.190 | 1.172 | 56,122 |
| 2024-06-26 | 1.170 | 1.200 | 1.170 | 1.192 | 1.174 | 22,045 |
| 2024-06-25 | 1.218 | 1.224 | 1.180 | 1.184 | 1.166 | 32,741 |
| 2024-06-24 | 1.250 | 1.250 | 1.132 | 1.224 | 1.206 | 137,458 |
| 2024-06-21 | 1.300 | 1.318 | 1.244 | 1.246 | 1.227 | 137,407 |
| 2024-06-20 | 1.326 | 1.408 | 1.254 | 1.318 | 1.298 | 238,742 |
| 2024-06-19 | 1.348 | 1.370 | 1.244 | 1.288 | 1.269 | 151,291 |
| 2024-06-18 | 1.300 | 1.390 | 1.254 | 1.390 | 1.369 | 133,161 |
| 2024-06-17 | 1.366 | 1.398 | 1.240 | 1.300 | 1.280 | 196,636 |
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.