Abionyx Pharma SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-28	1.142	1.142	1.098	1.130	1.113	36,827
2023-09-27	1.120	1.162	1.114	1.120	1.103	28,298
2023-09-26	1.180	1.180	1.132	1.152	1.135	38,454
2023-09-25	1.146	1.178	1.124	1.156	1.139	50,527
2023-09-22	1.118	1.160	1.094	1.122	1.105	46,179
2023-09-21	1.124	1.142	1.090	1.108	1.091	74,851
2023-09-20	1.180	1.180	1.050	1.114	1.097	205,871
2023-09-19	1.154	1.186	1.142	1.160	1.142	36,966
2023-09-18	1.208	1.208	1.158	1.158	1.141	52,459
2023-09-15	1.210	1.210	1.186	1.190	1.172	14,605
2023-09-14	1.190	1.210	1.190	1.206	1.188	40,179
2023-09-13	1.220	1.220	1.186	1.196	1.178	117,834
2023-09-12	1.200	1.212	1.196	1.208	1.190	61,548
2023-09-11	1.200	1.210	1.200	1.200	1.182	24,298
2023-09-08	1.202	1.212	1.200	1.200	1.182	25,726
2023-09-07	1.210	1.210	1.200	1.200	1.182	17,540
2023-09-06	1.214	1.214	1.190	1.210	1.192	41,849
2023-09-05	1.192	1.206	1.192	1.206	1.188	19,093
2023-09-04	1.196	1.214	1.192	1.194	1.176	26,374
2023-09-01	1.210	1.236	1.190	1.194	1.176	178,955
2023-08-31	1.190	1.210	1.190	1.210	1.192	57,497
2023-08-30	1.200	1.204	1.182	1.196	1.178	46,900
2023-08-29	1.210	1.214	1.200	1.206	1.188	25,145
2023-08-28	1.190	1.210	1.190	1.206	1.188	21,057
2023-08-25	1.206	1.220	1.190	1.200	1.182	62,825
2023-08-24	1.196	1.212	1.190	1.206	1.188	31,105
2023-08-23	1.210	1.214	1.198	1.200	1.182	24,473
2023-08-22	1.200	1.218	1.198	1.210	1.192	38,617
2023-08-21	1.210	1.212	1.192	1.212	1.194	21,877
2023-08-18	1.220	1.220	1.190	1.204	1.186	100,130
2023-08-17	1.210	1.212	1.194	1.194	1.176	29,719
2023-08-16	1.210	1.218	1.190	1.210	1.192	84,253
2023-08-15	1.204	1.208	1.194	1.208	1.190	17,317
2023-08-14	1.188	1.204	1.188	1.204	1.186	25,871
2023-08-11	1.200	1.218	1.194	1.198	1.180	35,269
2023-08-10	1.202	1.218	1.196	1.218	1.200	8,922
2023-08-09	1.200	1.202	1.190	1.202	1.184	14,231
2023-08-08	1.182	1.200	1.182	1.198	1.180	14,400
2023-08-07	1.200	1.200	1.186	1.200	1.182	19,633
2023-08-04	1.170	1.192	1.170	1.186	1.168	23,652
2023-08-03	1.202	1.202	1.156	1.170	1.152	17,136
2023-08-02	1.220	1.226	1.154	1.192	1.174	79,518
2023-08-01	1.200	1.220	1.190	1.210	1.192	26,290
2023-07-31	1.212	1.228	1.200	1.222	1.204	48,306
2023-07-28	1.246	1.246	1.212	1.214	1.196	36,034
2023-07-27	1.248	1.258	1.212	1.212	1.194	161,229
2023-07-26	1.200	1.218	1.182	1.206	1.188	37,264
2023-07-25	1.230	1.230	1.192	1.220	1.202	15,895
2023-07-24	1.210	1.230	1.180	1.210	1.192	95,352
2023-07-21	1.222	1.240	1.212	1.212	1.194	17,513
2023-07-20	1.228	1.238	1.220	1.220	1.202	17,837
2023-07-19	1.246	1.246	1.220	1.242	1.223	23,562
2023-07-18	1.260	1.260	1.214	1.242	1.223	40,157
2023-07-17	1.266	1.274	1.236	1.250	1.231	24,392
2023-07-14	1.230	1.268	1.228	1.246	1.227	25,497
2023-07-13	1.212	1.246	1.212	1.222	1.204	30,504
2023-07-12	1.226	1.248	1.210	1.210	1.192	34,834
2023-07-11	1.290	1.368	1.232	1.232	1.213	591,174
2023-07-10	1.240	1.240	1.228	1.236	1.217	16,845
2023-07-07	1.244	1.244	1.206	1.230	1.211	25,199

← NewerPage 14 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.