Abionyx Pharma SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-21 | 1.790 | 1.790 | 1.758 | 1.788 | 1.761 | 17,226 |
| 2022-10-20 | 1.790 | 1.798 | 1.750 | 1.786 | 1.759 | 43,826 |
| 2022-10-19 | 1.800 | 1.822 | 1.704 | 1.790 | 1.763 | 65,969 |
| 2022-10-18 | 1.776 | 1.780 | 1.702 | 1.766 | 1.739 | 43,039 |
| 2022-10-17 | 1.714 | 1.782 | 1.714 | 1.778 | 1.751 | 16,451 |
| 2022-10-14 | 1.704 | 1.750 | 1.704 | 1.748 | 1.722 | 17,941 |
| 2022-10-13 | 1.670 | 1.724 | 1.670 | 1.724 | 1.698 | 36,438 |
| 2022-10-12 | 1.720 | 1.750 | 1.674 | 1.674 | 1.649 | 21,826 |
| 2022-10-11 | 1.738 | 1.748 | 1.710 | 1.712 | 1.686 | 15,298 |
| 2022-10-10 | 1.730 | 1.754 | 1.700 | 1.702 | 1.676 | 47,611 |
| 2022-10-07 | 1.802 | 1.808 | 1.712 | 1.730 | 1.704 | 41,439 |
| 2022-10-06 | 1.780 | 1.896 | 1.780 | 1.800 | 1.773 | 45,939 |
| 2022-10-05 | 1.700 | 1.816 | 1.700 | 1.780 | 1.753 | 152,322 |
| 2022-10-04 | 1.620 | 1.730 | 1.580 | 1.658 | 1.633 | 71,156 |
| 2022-10-03 | 1.646 | 1.646 | 1.584 | 1.620 | 1.596 | 26,559 |
| 2022-09-30 | 1.650 | 1.650 | 1.578 | 1.610 | 1.586 | 69,396 |
| 2022-09-29 | 1.708 | 1.708 | 1.634 | 1.652 | 1.627 | 27,808 |
| 2022-09-28 | 1.676 | 1.692 | 1.632 | 1.690 | 1.664 | 32,656 |
| 2022-09-27 | 1.640 | 1.678 | 1.610 | 1.676 | 1.651 | 49,098 |
| 2022-09-26 | 1.750 | 1.814 | 1.614 | 1.644 | 1.619 | 106,047 |
| 2022-09-23 | 1.900 | 1.900 | 1.710 | 1.730 | 1.704 | 83,208 |
| 2022-09-22 | 1.906 | 1.930 | 1.862 | 1.896 | 1.867 | 40,481 |
| 2022-09-21 | 1.970 | 1.970 | 1.902 | 1.902 | 1.873 | 40,260 |
| 2022-09-20 | 1.948 | 1.980 | 1.912 | 1.976 | 1.946 | 58,484 |
| 2022-09-19 | 2.000 | 2.020 | 1.940 | 1.978 | 1.948 | 48,499 |
| 2022-09-16 | 1.986 | 2.020 | 1.984 | 2.020 | 1.989 | 17,395 |
| 2022-09-15 | 1.956 | 2.035 | 1.956 | 2.000 | 1.970 | 25,062 |
| 2022-09-14 | 1.966 | 2.000 | 1.936 | 2.000 | 1.970 | 60,885 |
| 2022-09-13 | 2.100 | 2.140 | 1.962 | 2.040 | 2.009 | 112,596 |
| 2022-09-12 | 2.080 | 2.220 | 2.040 | 2.060 | 2.029 | 191,621 |
| 2022-09-09 | 1.960 | 2.075 | 1.950 | 2.065 | 2.034 | 93,478 |
| 2022-09-08 | 2.095 | 2.095 | 1.918 | 2.000 | 1.970 | 120,777 |
| 2022-09-07 | 2.110 | 2.110 | 2.030 | 2.100 | 2.068 | 48,895 |
| 2022-09-06 | 1.980 | 2.100 | 1.980 | 2.100 | 2.068 | 90,902 |
| 2022-09-05 | 1.998 | 2.050 | 1.956 | 2.010 | 1.980 | 105,025 |
| 2022-09-02 | 1.930 | 2.095 | 1.890 | 2.000 | 1.970 | 181,635 |
| 2022-09-01 | 1.960 | 1.960 | 1.900 | 1.900 | 1.871 | 31,049 |
| 2022-08-31 | 1.930 | 1.990 | 1.896 | 1.968 | 1.938 | 54,583 |
| 2022-08-30 | 1.906 | 1.942 | 1.890 | 1.898 | 1.869 | 43,008 |
| 2022-08-29 | 1.938 | 1.970 | 1.850 | 1.950 | 1.921 | 48,624 |
| 2022-08-26 | 1.984 | 1.984 | 1.936 | 1.978 | 1.948 | 44,770 |
| 2022-08-25 | 1.940 | 1.986 | 1.910 | 1.980 | 1.950 | 76,600 |
| 2022-08-24 | 1.920 | 1.946 | 1.872 | 1.934 | 1.905 | 49,856 |
| 2022-08-23 | 1.832 | 1.950 | 1.828 | 1.920 | 1.891 | 133,776 |
| 2022-08-22 | 1.940 | 1.940 | 1.790 | 1.832 | 1.804 | 111,254 |
| 2022-08-19 | 2.050 | 2.085 | 1.902 | 1.902 | 1.873 | 183,485 |
| 2022-08-18 | 2.085 | 2.090 | 2.045 | 2.060 | 2.029 | 40,531 |
| 2022-08-17 | 2.095 | 2.095 | 2.030 | 2.085 | 2.053 | 76,117 |
| 2022-08-16 | 2.145 | 2.165 | 2.065 | 2.065 | 2.034 | 104,142 |
| 2022-08-15 | 2.060 | 2.185 | 2.060 | 2.130 | 2.098 | 133,489 |
| 2022-08-12 | 1.986 | 2.125 | 1.986 | 2.015 | 1.985 | 218,946 |
| 2022-08-11 | 2.025 | 2.035 | 1.952 | 1.952 | 1.922 | 62,904 |
| 2022-08-10 | 2.060 | 2.075 | 1.970 | 1.992 | 1.962 | 117,456 |
| 2022-08-09 | 1.906 | 2.070 | 1.866 | 2.030 | 1.999 | 286,566 |
| 2022-08-08 | 1.928 | 1.928 | 1.856 | 1.880 | 1.852 | 63,587 |
| 2022-08-05 | 1.894 | 1.928 | 1.856 | 1.856 | 1.828 | 97,322 |
| 2022-08-04 | 1.762 | 1.952 | 1.762 | 1.918 | 1.889 | 158,633 |
| 2022-08-03 | 1.730 | 1.828 | 1.712 | 1.744 | 1.718 | 115,070 |
| 2022-08-02 | 1.770 | 1.800 | 1.740 | 1.740 | 1.714 | 61,021 |
| 2022-08-01 | 1.846 | 1.848 | 1.806 | 1.808 | 1.781 | 28,900 |
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.