Abionyx Pharma SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-06	1.252	1.256	1.192	1.204	1.186	34,201
2023-07-05	1.238	1.264	1.226	1.240	1.221	18,379
2023-07-04	1.260	1.260	1.230	1.256	1.237	8,705
2023-07-03	1.258	1.270	1.236	1.258	1.239	37,489
2023-06-30	1.230	1.252	1.230	1.242	1.223	22,741
2023-06-29	1.258	1.258	1.224	1.230	1.211	15,609
2023-06-28	1.230	1.258	1.218	1.254	1.235	14,652
2023-06-27	1.230	1.230	1.200	1.210	1.192	33,457
2023-06-26	1.250	1.250	1.220	1.226	1.207	37,261
2023-06-23	1.280	1.280	1.236	1.250	1.231	37,715
2023-06-22	1.280	1.290	1.250	1.250	1.231	13,746
2023-06-21	1.272	1.298	1.250	1.260	1.241	80,419
2023-06-20	1.300	1.300	1.260	1.272	1.253	32,761
2023-06-19	1.300	1.322	1.260	1.288	1.269	111,319
2023-06-16	1.290	1.310	1.258	1.274	1.255	51,542
2023-06-15	1.268	1.300	1.244	1.260	1.241	98,796
2023-06-14	1.230	1.256	1.230	1.238	1.219	38,871
2023-06-13	1.268	1.270	1.220	1.238	1.219	87,760
2023-06-12	1.250	1.260	1.220	1.246	1.227	59,288
2023-06-09	1.274	1.274	1.202	1.230	1.211	132,528
2023-06-08	1.290	1.290	1.260	1.268	1.249	31,861
2023-06-07	1.286	1.290	1.270	1.284	1.265	41,188
2023-06-06	1.320	1.338	1.282	1.286	1.267	71,242
2023-06-05	1.308	1.350	1.290	1.318	1.298	92,497
2023-06-02	1.310	1.326	1.270	1.290	1.271	70,836
2023-06-01	1.252	1.310	1.230	1.280	1.261	75,632
2023-05-31	1.326	1.380	1.254	1.264	1.245	196,201
2023-05-30	1.290	1.350	1.250	1.302	1.282	326,039
2023-05-29	1.254	1.266	1.160	1.224	1.206	275,270
2023-05-26	1.350	1.350	1.110	1.260	1.241	611,420
2023-05-25	1.450	1.480	1.340	1.374	1.353	393,030
2023-05-24	1.390	1.650	1.252	1.418	1.397	1,038,160
2023-05-23	1.800	1.850	1.780	1.812	1.785	50,322
2023-05-22	1.780	1.808	1.750	1.784	1.757	23,953
2023-05-19	1.798	1.798	1.770	1.770	1.743	17,465
2023-05-18	1.810	1.838	1.766	1.782	1.755	59,419
2023-05-17	1.752	1.850	1.752	1.850	1.822	69,043
2023-05-16	1.804	1.830	1.752	1.786	1.759	77,578
2023-05-15	1.840	1.858	1.802	1.804	1.777	49,879
2023-05-12	1.950	1.950	1.802	1.828	1.800	204,854
2023-05-11	1.998	2.160	1.900	1.954	1.924	718,089
2023-05-10	1.728	1.760	1.720	1.742	1.716	45,985
2023-05-09	1.730	1.770	1.702	1.702	1.676	81,801
2023-05-08	1.742	1.780	1.690	1.716	1.690	163,591
2023-05-05	1.720	1.810	1.680	1.778	1.751	69,601
2023-05-04	1.740	1.740	1.690	1.734	1.708	38,177
2023-05-03	1.682	1.770	1.682	1.710	1.684	68,785
2023-05-02	1.740	1.768	1.650	1.666	1.641	75,111
2023-04-28	1.790	1.824	1.680	1.764	1.737	123,846
2023-04-27	1.838	1.838	1.800	1.816	1.789	31,948
2023-04-26	1.812	1.840	1.812	1.820	1.792	49,383
2023-04-25	1.828	1.856	1.804	1.810	1.783	46,512
2023-04-24	1.852	1.892	1.780	1.828	1.800	120,403
2023-04-21	1.936	1.940	1.850	1.852	1.824	88,874
2023-04-20	1.922	1.940	1.908	1.912	1.883	19,553
2023-04-19	1.940	1.940	1.902	1.920	1.891	28,807
2023-04-18	1.958	1.958	1.906	1.920	1.891	57,823
2023-04-17	1.962	1.994	1.932	1.934	1.905	46,432
2023-04-14	2.000	2.000	1.958	1.966	1.936	24,804
2023-04-13	1.988	2.040	1.956	1.956	1.926	72,774

← NewerPage 15 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.