Abionyx Pharma SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-19 | 0.969 | 0.972 | 0.959 | 0.971 | 0.956 | 53,856 |
| 2024-03-18 | 0.970 | 0.986 | 0.960 | 0.970 | 0.955 | 27,746 |
| 2024-03-15 | 0.970 | 0.980 | 0.966 | 0.980 | 0.965 | 28,914 |
| 2024-03-14 | 0.970 | 0.980 | 0.954 | 0.962 | 0.947 | 19,242 |
| 2024-03-13 | 0.990 | 0.990 | 0.960 | 0.974 | 0.959 | 41,730 |
| 2024-03-12 | 0.980 | 1.008 | 0.950 | 0.990 | 0.975 | 126,599 |
| 2024-03-11 | 1.040 | 1.042 | 0.965 | 1.000 | 0.985 | 139,803 |
| 2024-03-08 | 1.052 | 1.068 | 1.044 | 1.046 | 1.030 | 17,308 |
| 2024-03-07 | 1.090 | 1.090 | 1.044 | 1.052 | 1.036 | 65,538 |
| 2024-03-06 | 1.070 | 1.126 | 1.070 | 1.070 | 1.054 | 73,659 |
| 2024-03-05 | 1.052 | 1.092 | 1.044 | 1.092 | 1.076 | 59,407 |
| 2024-03-04 | 1.096 | 1.096 | 1.048 | 1.070 | 1.054 | 59,110 |
| 2024-03-01 | 1.080 | 1.092 | 1.072 | 1.090 | 1.074 | 15,168 |
| 2024-02-29 | 1.126 | 1.126 | 1.070 | 1.080 | 1.064 | 59,351 |
| 2024-02-28 | 1.130 | 1.130 | 1.100 | 1.110 | 1.093 | 59,029 |
| 2024-02-27 | 1.112 | 1.130 | 1.108 | 1.120 | 1.103 | 14,681 |
| 2024-02-26 | 1.130 | 1.130 | 1.092 | 1.096 | 1.079 | 30,375 |
| 2024-02-23 | 1.144 | 1.144 | 1.072 | 1.100 | 1.083 | 35,828 |
| 2024-02-22 | 1.140 | 1.140 | 1.110 | 1.124 | 1.107 | 41,920 |
| 2024-02-21 | 1.210 | 1.244 | 1.090 | 1.104 | 1.087 | 142,665 |
| 2024-02-20 | 1.200 | 1.228 | 1.170 | 1.228 | 1.209 | 36,960 |
| 2024-02-19 | 1.180 | 1.220 | 1.140 | 1.200 | 1.182 | 90,828 |
| 2024-02-16 | 1.220 | 1.248 | 1.180 | 1.186 | 1.168 | 180,764 |
| 2024-02-15 | 1.224 | 1.280 | 1.210 | 1.230 | 1.211 | 116,805 |
| 2024-02-14 | 1.140 | 1.254 | 1.140 | 1.234 | 1.215 | 142,586 |
| 2024-02-13 | 1.180 | 1.180 | 1.140 | 1.164 | 1.146 | 14,347 |
| 2024-02-12 | 1.130 | 1.198 | 1.110 | 1.158 | 1.141 | 124,539 |
| 2024-02-09 | 1.146 | 1.158 | 1.100 | 1.108 | 1.091 | 96,015 |
| 2024-02-08 | 1.200 | 1.210 | 1.124 | 1.170 | 1.152 | 142,125 |
| 2024-02-07 | 1.204 | 1.216 | 1.182 | 1.200 | 1.182 | 17,003 |
| 2024-02-06 | 1.180 | 1.204 | 1.180 | 1.204 | 1.186 | 14,509 |
| 2024-02-05 | 1.200 | 1.210 | 1.182 | 1.196 | 1.178 | 22,217 |
| 2024-02-02 | 1.210 | 1.220 | 1.190 | 1.192 | 1.174 | 52,223 |
| 2024-02-01 | 1.256 | 1.256 | 1.200 | 1.226 | 1.207 | 44,149 |
| 2024-01-31 | 1.250 | 1.256 | 1.238 | 1.248 | 1.229 | 19,884 |
| 2024-01-30 | 1.260 | 1.260 | 1.242 | 1.256 | 1.237 | 7,633 |
| 2024-01-29 | 1.230 | 1.264 | 1.230 | 1.258 | 1.239 | 9,848 |
| 2024-01-26 | 1.230 | 1.256 | 1.230 | 1.250 | 1.231 | 15,790 |
| 2024-01-25 | 1.246 | 1.246 | 1.222 | 1.244 | 1.225 | 18,135 |
| 2024-01-24 | 1.266 | 1.270 | 1.236 | 1.238 | 1.219 | 43,262 |
| 2024-01-23 | 1.260 | 1.270 | 1.234 | 1.236 | 1.217 | 17,404 |
| 2024-01-22 | 1.206 | 1.260 | 1.180 | 1.260 | 1.241 | 65,681 |
| 2024-01-19 | 1.222 | 1.246 | 1.220 | 1.224 | 1.206 | 22,991 |
| 2024-01-18 | 1.270 | 1.270 | 1.230 | 1.232 | 1.213 | 32,907 |
| 2024-01-17 | 1.280 | 1.280 | 1.234 | 1.272 | 1.253 | 21,940 |
| 2024-01-16 | 1.278 | 1.278 | 1.252 | 1.266 | 1.247 | 16,197 |
| 2024-01-15 | 1.280 | 1.294 | 1.226 | 1.276 | 1.257 | 60,746 |
| 2024-01-12 | 1.260 | 1.292 | 1.260 | 1.286 | 1.267 | 5,584 |
| 2024-01-11 | 1.316 | 1.316 | 1.270 | 1.294 | 1.274 | 30,827 |
| 2024-01-10 | 1.298 | 1.308 | 1.276 | 1.306 | 1.286 | 57,177 |
| 2024-01-09 | 1.314 | 1.314 | 1.274 | 1.276 | 1.257 | 59,414 |
| 2024-01-08 | 1.292 | 1.316 | 1.260 | 1.300 | 1.280 | 49,403 |
| 2024-01-05 | 1.220 | 1.298 | 1.214 | 1.266 | 1.247 | 67,004 |
| 2024-01-04 | 1.266 | 1.268 | 1.228 | 1.228 | 1.209 | 39,997 |
| 2024-01-03 | 1.298 | 1.298 | 1.250 | 1.250 | 1.231 | 36,767 |
| 2024-01-02 | 1.298 | 1.298 | 1.274 | 1.280 | 1.261 | 45,634 |
| 2023-12-29 | 1.304 | 1.304 | 1.270 | 1.288 | 1.269 | 31,274 |
| 2023-12-28 | 1.310 | 1.318 | 1.276 | 1.304 | 1.284 | 50,437 |
| 2023-12-27 | 1.276 | 1.308 | 1.242 | 1.308 | 1.288 | 72,575 |
| 2023-12-22 | 1.254 | 1.276 | 1.254 | 1.272 | 1.253 | 16,146 |
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.