Abionyx Pharma SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-12	2.010	2.015	1.986	1.990	1.960	9,674
2023-04-11	1.996	2.025	1.980	2.005	1.975	57,299
2023-04-06	2.020	2.070	1.992	1.998	1.968	53,905
2023-04-05	2.050	2.050	1.960	2.000	1.970	88,988
2023-04-04	2.030	2.090	2.010	2.015	1.985	96,259
2023-04-03	2.320	2.380	2.005	2.055	2.024	616,185
2023-03-31	2.290	2.370	2.240	2.280	2.246	205,838
2023-03-30	2.320	2.330	2.205	2.250	2.216	160,431
2023-03-29	2.225	2.275	2.135	2.270	2.236	105,816
2023-03-28	2.180	2.240	2.180	2.200	2.167	51,309
2023-03-27	2.240	2.295	2.175	2.195	2.162	128,401
2023-03-24	2.150	2.320	2.100	2.195	2.162	227,652
2023-03-23	2.150	2.265	2.120	2.175	2.142	291,579
2023-03-22	2.000	2.280	1.974	2.250	2.216	628,565
2023-03-21	1.880	1.994	1.880	1.994	1.964	103,109
2023-03-20	1.910	1.910	1.810	1.898	1.869	50,908
2023-03-17	1.866	1.920	1.854	1.890	1.861	63,614
2023-03-16	1.900	1.964	1.840	1.882	1.854	129,049
2023-03-15	2.010	2.010	1.862	1.862	1.834	159,866
2023-03-14	1.886	2.060	1.860	2.000	1.970	188,840
2023-03-13	2.010	2.055	1.876	1.890	1.861	200,186
2023-03-10	2.035	2.080	1.998	2.035	2.004	78,726
2023-03-09	2.030	2.105	1.980	2.060	2.029	164,496
2023-03-08	2.030	2.040	1.980	2.005	1.975	110,425
2023-03-07	2.050	2.130	1.998	2.030	1.999	220,435
2023-03-06	1.950	2.080	1.942	2.050	2.019	207,109
2023-03-03	1.920	1.968	1.910	1.958	1.928	81,471
2023-03-02	1.858	1.924	1.850	1.904	1.875	43,392
2023-03-01	1.894	1.898	1.860	1.878	1.850	35,824
2023-02-28	1.866	1.906	1.850	1.892	1.863	109,735
2023-02-27	1.840	1.864	1.830	1.846	1.818	26,023
2023-02-24	1.842	1.880	1.830	1.844	1.816	72,781
2023-02-23	1.860	1.890	1.830	1.836	1.808	103,272
2023-02-22	1.890	1.930	1.860	1.872	1.844	77,155
2023-02-21	1.930	1.932	1.886	1.906	1.877	50,414
2023-02-20	1.888	1.958	1.882	1.958	1.928	69,186
2023-02-17	1.918	1.926	1.870	1.902	1.873	69,175
2023-02-16	1.986	1.988	1.928	1.928	1.899	56,284
2023-02-15	1.952	1.990	1.952	1.972	1.942	25,868
2023-02-14	1.972	1.998	1.954	1.960	1.930	30,735
2023-02-13	2.020	2.020	1.970	1.994	1.964	42,600
2023-02-10	2.050	2.050	1.950	2.025	1.994	134,181
2023-02-09	1.950	2.120	1.936	2.015	1.985	318,604
2023-02-08	1.980	1.984	1.926	1.950	1.921	75,773
2023-02-07	2.005	2.020	1.960	1.960	1.930	70,916
2023-02-06	2.060	2.080	1.974	2.020	1.989	280,981
2023-02-03	1.900	1.952	1.828	1.924	1.895	153,647
2023-02-02	1.890	1.918	1.820	1.888	1.859	175,985
2023-02-01	1.918	1.966	1.880	1.882	1.854	181,958
2023-01-31	1.850	1.932	1.730	1.894	1.865	410,481
2023-01-30	1.884	1.898	1.828	1.830	1.802	106,860
2023-01-27	1.872	1.900	1.822	1.890	1.861	139,239
2023-01-26	1.874	1.926	1.860	1.884	1.856	142,058
2023-01-25	1.980	2.010	1.882	1.910	1.881	234,343
2023-01-24	2.000	2.030	1.954	1.992	1.962	182,065
2023-01-23	2.170	2.170	1.960	2.060	2.029	418,466
2023-01-20	2.205	2.310	1.988	2.080	2.049	574,769
2023-01-19	2.085	2.225	1.878	2.175	2.142	736,086
2023-01-18	2.215	2.220	2.030	2.070	2.039	506,113
2023-01-17	2.320	2.485	2.160	2.190	2.157	1,242,359

← NewerPage 16 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.