Abionyx Pharma SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-13 | 2.010 | 2.015 | 1.900 | 1.928 | 1.899 | 94,308 |
| 2023-01-12 | 2.040 | 2.115 | 1.924 | 2.020 | 1.989 | 224,805 |
| 2023-01-11 | 1.830 | 2.115 | 1.802 | 2.045 | 2.014 | 457,591 |
| 2023-01-10 | 1.846 | 1.846 | 1.808 | 1.836 | 1.808 | 25,541 |
| 2023-01-09 | 1.844 | 1.846 | 1.816 | 1.844 | 1.816 | 44,893 |
| 2023-01-06 | 1.790 | 1.846 | 1.774 | 1.838 | 1.810 | 74,420 |
| 2023-01-05 | 1.770 | 1.810 | 1.748 | 1.800 | 1.773 | 145,058 |
| 2023-01-04 | 1.880 | 1.880 | 1.770 | 1.816 | 1.789 | 190,044 |
| 2023-01-03 | 1.848 | 1.852 | 1.790 | 1.848 | 1.820 | 114,963 |
| 2023-01-02 | 1.790 | 1.816 | 1.742 | 1.794 | 1.767 | 93,679 |
| 2022-12-30 | 1.720 | 1.762 | 1.702 | 1.722 | 1.696 | 79,932 |
| 2022-12-29 | 1.680 | 1.772 | 1.600 | 1.746 | 1.720 | 115,053 |
| 2022-12-28 | 1.744 | 1.778 | 1.682 | 1.688 | 1.662 | 60,420 |
| 2022-12-27 | 1.726 | 1.788 | 1.714 | 1.750 | 1.724 | 76,206 |
| 2022-12-23 | 1.800 | 1.826 | 1.762 | 1.790 | 1.763 | 30,863 |
| 2022-12-22 | 1.850 | 1.852 | 1.802 | 1.804 | 1.777 | 46,794 |
| 2022-12-21 | 1.800 | 1.860 | 1.778 | 1.850 | 1.822 | 54,378 |
| 2022-12-20 | 1.790 | 1.820 | 1.762 | 1.816 | 1.789 | 19,310 |
| 2022-12-19 | 1.752 | 1.816 | 1.752 | 1.810 | 1.783 | 10,366 |
| 2022-12-16 | 1.806 | 1.806 | 1.722 | 1.760 | 1.733 | 45,327 |
| 2022-12-15 | 1.796 | 1.828 | 1.772 | 1.806 | 1.779 | 24,575 |
| 2022-12-14 | 1.846 | 1.846 | 1.806 | 1.808 | 1.781 | 17,534 |
| 2022-12-13 | 1.830 | 1.860 | 1.796 | 1.846 | 1.818 | 20,667 |
| 2022-12-12 | 1.794 | 1.830 | 1.786 | 1.820 | 1.792 | 11,677 |
| 2022-12-09 | 1.806 | 1.838 | 1.772 | 1.838 | 1.810 | 23,806 |
| 2022-12-08 | 1.754 | 1.818 | 1.752 | 1.818 | 1.791 | 33,587 |
| 2022-12-07 | 1.816 | 1.816 | 1.722 | 1.770 | 1.743 | 42,533 |
| 2022-12-06 | 1.850 | 1.850 | 1.790 | 1.826 | 1.798 | 38,121 |
| 2022-12-05 | 1.850 | 1.860 | 1.830 | 1.844 | 1.816 | 24,174 |
| 2022-12-02 | 1.840 | 1.872 | 1.840 | 1.854 | 1.826 | 22,226 |
| 2022-12-01 | 1.850 | 1.876 | 1.840 | 1.874 | 1.846 | 45,145 |
| 2022-11-30 | 1.828 | 1.880 | 1.828 | 1.850 | 1.822 | 20,052 |
| 2022-11-29 | 1.850 | 1.850 | 1.824 | 1.830 | 1.802 | 15,953 |
| 2022-11-28 | 1.858 | 1.858 | 1.818 | 1.822 | 1.794 | 32,641 |
| 2022-11-25 | 1.880 | 1.906 | 1.794 | 1.826 | 1.798 | 72,843 |
| 2022-11-24 | 1.910 | 1.912 | 1.872 | 1.906 | 1.877 | 24,916 |
| 2022-11-23 | 1.900 | 1.918 | 1.860 | 1.910 | 1.881 | 33,392 |
| 2022-11-22 | 1.860 | 1.938 | 1.830 | 1.900 | 1.871 | 101,684 |
| 2022-11-21 | 1.840 | 1.866 | 1.798 | 1.844 | 1.816 | 79,455 |
| 2022-11-18 | 1.902 | 1.946 | 1.824 | 1.840 | 1.812 | 70,220 |
| 2022-11-17 | 1.852 | 1.936 | 1.844 | 1.936 | 1.907 | 68,957 |
| 2022-11-16 | 1.860 | 1.890 | 1.842 | 1.850 | 1.822 | 29,416 |
| 2022-11-15 | 1.840 | 1.894 | 1.840 | 1.890 | 1.861 | 17,623 |
| 2022-11-14 | 1.892 | 1.892 | 1.838 | 1.850 | 1.822 | 16,234 |
| 2022-11-11 | 1.828 | 1.900 | 1.828 | 1.852 | 1.824 | 39,682 |
| 2022-11-10 | 1.832 | 1.860 | 1.826 | 1.840 | 1.812 | 13,328 |
| 2022-11-09 | 1.862 | 1.862 | 1.834 | 1.850 | 1.822 | 8,896 |
| 2022-11-08 | 1.868 | 1.894 | 1.790 | 1.850 | 1.822 | 32,197 |
| 2022-11-07 | 1.800 | 1.894 | 1.798 | 1.894 | 1.865 | 47,871 |
| 2022-11-04 | 1.750 | 1.894 | 1.750 | 1.804 | 1.777 | 75,995 |
| 2022-11-03 | 1.810 | 1.810 | 1.736 | 1.752 | 1.726 | 33,810 |
| 2022-11-02 | 1.830 | 1.832 | 1.774 | 1.808 | 1.781 | 19,729 |
| 2022-11-01 | 1.850 | 1.850 | 1.790 | 1.836 | 1.808 | 26,588 |
| 2022-10-31 | 1.880 | 1.898 | 1.812 | 1.850 | 1.822 | 31,516 |
| 2022-10-28 | 1.928 | 1.928 | 1.844 | 1.850 | 1.822 | 32,734 |
| 2022-10-27 | 1.900 | 1.976 | 1.884 | 1.910 | 1.881 | 56,784 |
| 2022-10-26 | 1.794 | 1.972 | 1.794 | 1.948 | 1.919 | 107,133 |
| 2022-10-25 | 1.810 | 1.830 | 1.800 | 1.802 | 1.775 | 9,080 |
| 2022-10-24 | 1.762 | 1.820 | 1.762 | 1.808 | 1.781 | 9,466 |
| 2022-10-21 | 1.790 | 1.790 | 1.758 | 1.788 | 1.761 | 17,226 |
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.