Abionyx Pharma SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-14 | 1.290 | 1.482 | 1.280 | 1.366 | 1.345 | 534,325 |
| 2024-06-13 | 1.248 | 1.268 | 1.210 | 1.254 | 1.235 | 33,440 |
| 2024-06-12 | 1.270 | 1.278 | 1.230 | 1.274 | 1.255 | 46,361 |
| 2024-06-11 | 1.170 | 1.308 | 1.170 | 1.272 | 1.253 | 221,123 |
| 2024-06-10 | 1.190 | 1.218 | 1.170 | 1.192 | 1.174 | 14,470 |
| 2024-06-07 | 1.240 | 1.240 | 1.180 | 1.214 | 1.196 | 48,415 |
| 2024-06-06 | 1.250 | 1.250 | 1.210 | 1.238 | 1.219 | 15,944 |
| 2024-06-05 | 1.254 | 1.260 | 1.210 | 1.236 | 1.217 | 29,910 |
| 2024-06-04 | 1.256 | 1.256 | 1.230 | 1.248 | 1.229 | 17,395 |
| 2024-06-03 | 1.250 | 1.250 | 1.214 | 1.248 | 1.229 | 52,403 |
| 2024-05-31 | 1.190 | 1.256 | 1.160 | 1.250 | 1.231 | 98,816 |
| 2024-05-30 | 1.186 | 1.200 | 1.172 | 1.180 | 1.162 | 39,251 |
| 2024-05-29 | 1.250 | 1.280 | 1.106 | 1.180 | 1.162 | 166,020 |
| 2024-05-28 | 1.228 | 1.310 | 1.210 | 1.242 | 1.223 | 220,966 |
| 2024-05-27 | 1.220 | 1.220 | 1.196 | 1.202 | 1.184 | 17,612 |
| 2024-05-24 | 1.220 | 1.220 | 1.192 | 1.216 | 1.198 | 24,994 |
| 2024-05-23 | 1.194 | 1.230 | 1.190 | 1.212 | 1.194 | 37,461 |
| 2024-05-22 | 1.220 | 1.220 | 1.156 | 1.168 | 1.150 | 49,897 |
| 2024-05-21 | 1.110 | 1.262 | 1.104 | 1.220 | 1.202 | 317,400 |
| 2024-05-20 | 1.090 | 1.098 | 1.062 | 1.092 | 1.076 | 32,997 |
| 2024-05-17 | 1.130 | 1.150 | 1.042 | 1.090 | 1.074 | 99,842 |
| 2024-05-16 | 1.200 | 1.200 | 1.100 | 1.168 | 1.150 | 74,336 |
| 2024-05-15 | 1.180 | 1.220 | 1.150 | 1.206 | 1.188 | 142,597 |
| 2024-05-14 | 1.036 | 1.180 | 1.018 | 1.180 | 1.162 | 244,256 |
| 2024-05-13 | 1.040 | 1.040 | 1.016 | 1.032 | 1.016 | 19,537 |
| 2024-05-10 | 1.032 | 1.050 | 1.014 | 1.040 | 1.024 | 15,165 |
| 2024-05-09 | 1.030 | 1.058 | 1.020 | 1.020 | 1.005 | 12,349 |
| 2024-05-08 | 1.046 | 1.054 | 1.032 | 1.048 | 1.032 | 5,565 |
| 2024-05-07 | 1.040 | 1.056 | 1.024 | 1.052 | 1.036 | 14,281 |
| 2024-05-06 | 1.076 | 1.076 | 1.010 | 1.062 | 1.046 | 77,081 |
| 2024-05-03 | 1.040 | 1.070 | 1.040 | 1.070 | 1.054 | 17,877 |
| 2024-05-02 | 1.048 | 1.070 | 1.030 | 1.066 | 1.050 | 31,482 |
| 2024-04-30 | 1.022 | 1.060 | 1.006 | 1.050 | 1.034 | 49,530 |
| 2024-04-29 | 1.000 | 1.028 | 1.000 | 1.022 | 1.007 | 15,634 |
| 2024-04-26 | 1.020 | 1.030 | 1.000 | 1.024 | 1.009 | 25,394 |
| 2024-04-25 | 1.022 | 1.022 | 1.002 | 1.018 | 1.003 | 21,654 |
| 2024-04-24 | 1.038 | 1.044 | 1.010 | 1.040 | 1.024 | 22,878 |
| 2024-04-23 | 1.058 | 1.058 | 1.010 | 1.056 | 1.040 | 21,540 |
| 2024-04-22 | 1.052 | 1.056 | 1.032 | 1.050 | 1.034 | 20,696 |
| 2024-04-19 | 1.070 | 1.086 | 0.994 | 1.074 | 1.058 | 49,727 |
| 2024-04-18 | 1.082 | 1.108 | 1.074 | 1.074 | 1.058 | 6,578 |
| 2024-04-17 | 1.100 | 1.100 | 1.082 | 1.094 | 1.077 | 25,727 |
| 2024-04-16 | 1.096 | 1.116 | 1.096 | 1.114 | 1.097 | 38,618 |
| 2024-04-15 | 1.082 | 1.110 | 1.082 | 1.108 | 1.091 | 15,350 |
| 2024-04-12 | 1.100 | 1.132 | 1.084 | 1.120 | 1.103 | 46,075 |
| 2024-04-11 | 1.110 | 1.120 | 1.064 | 1.110 | 1.093 | 55,363 |
| 2024-04-10 | 1.118 | 1.118 | 1.084 | 1.104 | 1.087 | 30,000 |
| 2024-04-09 | 1.118 | 1.118 | 1.090 | 1.102 | 1.085 | 14,409 |
| 2024-04-08 | 1.120 | 1.130 | 1.084 | 1.108 | 1.091 | 32,385 |
| 2024-04-05 | 1.128 | 1.136 | 1.050 | 1.100 | 1.083 | 91,028 |
| 2024-04-04 | 1.098 | 1.144 | 1.092 | 1.114 | 1.097 | 87,879 |
| 2024-04-03 | 1.000 | 1.096 | 0.991 | 1.078 | 1.062 | 68,289 |
| 2024-04-02 | 0.990 | 1.030 | 0.981 | 1.006 | 0.991 | 56,175 |
| 2024-03-28 | 0.930 | 0.996 | 0.923 | 0.980 | 0.965 | 81,560 |
| 2024-03-27 | 0.916 | 0.936 | 0.910 | 0.930 | 0.916 | 68,047 |
| 2024-03-26 | 0.920 | 0.933 | 0.918 | 0.918 | 0.904 | 13,642 |
| 2024-03-25 | 0.931 | 0.949 | 0.925 | 0.925 | 0.911 | 82,650 |
| 2024-03-22 | 0.930 | 0.949 | 0.930 | 0.944 | 0.930 | 16,554 |
| 2024-03-21 | 0.948 | 0.952 | 0.920 | 0.935 | 0.921 | 34,444 |
| 2024-03-20 | 0.960 | 0.970 | 0.948 | 0.948 | 0.934 | 40,066 |
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.