Abionyx Pharma SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-29 | 1.874 | 1.878 | 1.810 | 1.822 | 1.794 | 59,094 |
| 2022-07-28 | 1.792 | 1.814 | 1.712 | 1.780 | 1.753 | 66,157 |
| 2022-07-27 | 1.840 | 1.840 | 1.790 | 1.800 | 1.773 | 41,267 |
| 2022-07-26 | 1.860 | 1.860 | 1.808 | 1.840 | 1.812 | 47,004 |
| 2022-07-25 | 1.906 | 1.906 | 1.832 | 1.860 | 1.832 | 65,116 |
| 2022-07-22 | 1.906 | 1.906 | 1.868 | 1.906 | 1.877 | 54,644 |
| 2022-07-21 | 1.940 | 1.952 | 1.870 | 1.914 | 1.885 | 71,573 |
| 2022-07-20 | 1.996 | 2.000 | 1.908 | 1.954 | 1.924 | 69,431 |
| 2022-07-19 | 1.950 | 1.990 | 1.942 | 1.980 | 1.950 | 61,988 |
| 2022-07-18 | 2.025 | 2.045 | 1.860 | 1.976 | 1.946 | 237,476 |
| 2022-07-15 | 1.980 | 2.060 | 1.950 | 2.025 | 1.994 | 100,163 |
| 2022-07-14 | 1.970 | 2.055 | 1.952 | 1.958 | 1.928 | 74,969 |
| 2022-07-13 | 1.990 | 2.040 | 1.920 | 2.030 | 1.999 | 100,781 |
| 2022-07-12 | 2.095 | 2.130 | 1.950 | 1.994 | 1.964 | 197,659 |
| 2022-07-11 | 1.908 | 2.180 | 1.854 | 2.105 | 2.073 | 545,124 |
| 2022-07-08 | 1.618 | 1.978 | 1.618 | 1.958 | 1.928 | 498,012 |
| 2022-07-07 | 1.550 | 1.618 | 1.516 | 1.610 | 1.586 | 94,696 |
| 2022-07-06 | 1.578 | 1.610 | 1.514 | 1.518 | 1.495 | 139,236 |
| 2022-07-05 | 1.540 | 1.776 | 1.490 | 1.510 | 1.487 | 503,905 |
| 2022-07-04 | 1.420 | 1.450 | 1.390 | 1.426 | 1.404 | 29,624 |
| 2022-07-01 | 1.448 | 1.448 | 1.408 | 1.448 | 1.426 | 42,785 |
| 2022-06-30 | 1.550 | 1.616 | 1.418 | 1.448 | 1.426 | 92,615 |
| 2022-06-29 | 1.546 | 1.628 | 1.522 | 1.570 | 1.546 | 70,458 |
| 2022-06-28 | 1.500 | 1.550 | 1.500 | 1.546 | 1.523 | 26,133 |
| 2022-06-27 | 1.520 | 1.550 | 1.498 | 1.498 | 1.475 | 20,742 |
| 2022-06-24 | 1.506 | 1.536 | 1.480 | 1.516 | 1.493 | 42,138 |
| 2022-06-23 | 1.528 | 1.558 | 1.478 | 1.542 | 1.519 | 19,394 |
| 2022-06-22 | 1.622 | 1.624 | 1.506 | 1.556 | 1.532 | 57,075 |
| 2022-06-21 | 1.496 | 1.638 | 1.484 | 1.638 | 1.613 | 90,267 |
| 2022-06-20 | 1.536 | 1.540 | 1.478 | 1.496 | 1.473 | 86,201 |
| 2022-06-17 | 1.546 | 1.582 | 1.538 | 1.582 | 1.558 | 15,185 |
| 2022-06-16 | 1.540 | 1.582 | 1.504 | 1.548 | 1.525 | 47,053 |
| 2022-06-15 | 1.610 | 1.620 | 1.564 | 1.580 | 1.556 | 20,717 |
| 2022-06-14 | 1.732 | 1.732 | 1.562 | 1.604 | 1.580 | 49,123 |
| 2022-06-13 | 1.780 | 1.800 | 1.676 | 1.744 | 1.718 | 46,015 |
| 2022-06-10 | 1.840 | 1.846 | 1.760 | 1.806 | 1.779 | 45,583 |
| 2022-06-09 | 1.836 | 1.844 | 1.804 | 1.844 | 1.816 | 15,539 |
| 2022-06-08 | 1.840 | 1.840 | 1.820 | 1.836 | 1.808 | 9,892 |
| 2022-06-07 | 1.828 | 1.840 | 1.802 | 1.832 | 1.804 | 30,083 |
| 2022-06-06 | 1.858 | 1.858 | 1.826 | 1.840 | 1.812 | 11,309 |
| 2022-06-03 | 1.838 | 1.856 | 1.814 | 1.820 | 1.792 | 33,550 |
| 2022-06-02 | 1.850 | 1.850 | 1.804 | 1.842 | 1.814 | 26,809 |
| 2022-06-01 | 1.852 | 1.852 | 1.826 | 1.826 | 1.798 | 19,321 |
| 2022-05-31 | 1.844 | 1.880 | 1.844 | 1.850 | 1.822 | 42,608 |
| 2022-05-30 | 1.844 | 1.924 | 1.828 | 1.878 | 1.850 | 65,817 |
| 2022-05-27 | 1.846 | 1.852 | 1.820 | 1.842 | 1.814 | 30,804 |
| 2022-05-26 | 1.848 | 1.848 | 1.802 | 1.832 | 1.804 | 42,124 |
| 2022-05-25 | 1.856 | 1.858 | 1.808 | 1.822 | 1.794 | 29,670 |
| 2022-05-24 | 1.880 | 1.880 | 1.828 | 1.856 | 1.828 | 29,558 |
| 2022-05-23 | 1.870 | 1.896 | 1.848 | 1.876 | 1.848 | 10,070 |
| 2022-05-20 | 1.946 | 1.958 | 1.856 | 1.870 | 1.842 | 66,009 |
| 2022-05-19 | 1.954 | 1.954 | 1.918 | 1.918 | 1.889 | 22,378 |
| 2022-05-18 | 1.970 | 1.970 | 1.926 | 1.930 | 1.901 | 25,845 |
| 2022-05-17 | 1.950 | 1.972 | 1.936 | 1.956 | 1.926 | 43,048 |
| 2022-05-16 | 1.840 | 1.960 | 1.822 | 1.930 | 1.901 | 110,100 |
| 2022-05-13 | 1.738 | 1.824 | 1.738 | 1.800 | 1.773 | 21,351 |
| 2022-05-12 | 1.770 | 1.798 | 1.734 | 1.770 | 1.743 | 16,214 |
| 2022-05-11 | 1.770 | 1.802 | 1.740 | 1.798 | 1.771 | 43,547 |
| 2022-05-10 | 1.800 | 1.810 | 1.746 | 1.746 | 1.720 | 38,708 |
| 2022-05-09 | 1.894 | 1.894 | 1.800 | 1.800 | 1.773 | 56,780 |
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.