Abionyx Pharma SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-21	1.274	1.296	1.252	1.268	1.249	32,141
2023-12-20	1.348	1.348	1.260	1.292	1.272	87,631
2023-12-19	1.340	1.390	1.316	1.326	1.306	153,871
2023-12-18	1.308	1.308	1.250	1.298	1.278	84,928
2023-12-15	1.328	1.328	1.214	1.290	1.271	152,063
2023-12-14	1.332	1.352	1.300	1.306	1.286	75,393
2023-12-13	1.358	1.380	1.350	1.358	1.337	35,168
2023-12-12	1.390	1.400	1.352	1.380	1.359	52,793
2023-12-11	1.334	1.400	1.300	1.386	1.365	150,435
2023-12-08	1.348	1.356	1.318	1.352	1.332	29,695
2023-12-07	1.312	1.356	1.312	1.336	1.316	60,970
2023-12-06	1.372	1.386	1.302	1.344	1.324	48,829
2023-12-05	1.330	1.400	1.330	1.364	1.343	178,800
2023-12-04	1.320	1.330	1.290	1.316	1.296	20,865
2023-12-01	1.304	1.390	1.280	1.310	1.290	222,089
2023-11-30	1.240	1.318	1.232	1.298	1.278	95,282
2023-11-29	1.266	1.266	1.190	1.232	1.213	70,688
2023-11-28	1.298	1.298	1.230	1.240	1.221	86,985
2023-11-27	1.244	1.330	1.242	1.298	1.278	308,321
2023-11-24	1.200	1.268	1.186	1.230	1.211	221,112
2023-11-23	1.210	1.210	1.176	1.182	1.164	73,475
2023-11-22	1.198	1.222	1.186	1.192	1.174	77,799
2023-11-21	1.260	1.280	1.190	1.202	1.184	135,913
2023-11-20	1.204	1.206	1.182	1.202	1.184	26,160
2023-11-17	1.218	1.218	1.162	1.194	1.176	80,739
2023-11-16	1.190	1.216	1.186	1.192	1.174	70,264
2023-11-15	1.194	1.226	1.186	1.196	1.178	69,103
2023-11-14	1.162	1.210	1.160	1.194	1.176	93,260
2023-11-13	1.164	1.186	1.160	1.184	1.166	47,939
2023-11-10	1.200	1.200	1.160	1.170	1.152	87,471
2023-11-09	1.214	1.234	1.160	1.192	1.174	128,616
2023-11-08	1.216	1.234	1.210	1.218	1.200	28,792
2023-11-07	1.262	1.276	1.220	1.230	1.211	89,465
2023-11-06	1.268	1.340	1.242	1.264	1.245	106,731
2023-11-03	1.420	1.420	1.230	1.250	1.231	384,118
2023-11-02	1.378	1.470	1.290	1.320	1.300	543,879
2023-11-01	1.330	1.380	1.270	1.366	1.345	298,842
2023-10-31	1.252	1.350	1.230	1.310	1.290	159,976
2023-10-30	1.294	1.294	1.250	1.252	1.233	49,336
2023-10-27	1.220	1.298	1.194	1.280	1.261	188,980
2023-10-26	1.238	1.246	1.200	1.200	1.182	81,703
2023-10-25	1.200	1.268	1.150	1.210	1.192	434,515
2023-10-24	1.226	1.226	1.176	1.184	1.166	100,199
2023-10-23	1.290	1.318	1.210	1.230	1.211	133,932
2023-10-20	1.312	1.348	1.290	1.306	1.286	98,092
2023-10-19	1.364	1.420	1.310	1.314	1.294	185,900
2023-10-18	1.302	1.398	1.302	1.364	1.343	292,163
2023-10-17	1.228	1.350	1.228	1.318	1.298	336,908
2023-10-16	1.164	1.324	1.160	1.228	1.209	250,517
2023-10-13	1.180	1.194	1.122	1.144	1.127	106,759
2023-10-12	1.250	1.284	1.174	1.174	1.156	94,994
2023-10-11	1.258	1.284	1.238	1.250	1.231	40,375
2023-10-10	1.212	1.260	1.148	1.258	1.239	196,089
2023-10-09	1.266	1.360	1.226	1.228	1.209	251,265
2023-10-06	1.152	1.278	1.138	1.260	1.241	389,089
2023-10-05	1.084	1.150	1.074	1.150	1.133	88,573
2023-10-04	1.072	1.102	1.072	1.084	1.068	22,483
2023-10-03	1.130	1.130	1.074	1.090	1.074	34,226
2023-10-02	1.138	1.138	1.098	1.098	1.081	32,841
2023-09-29	1.132	1.132	1.100	1.120	1.103	31,706

← NewerPage 13 of 22 · 1,279 trading daysOlder →

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.