Abionyx Pharma SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	1.960	2.025	1.958	1.958	1.958	109,383
2026-07-24	1.990	2.010	1.914	1.946	1.946	125,890
2026-07-23	1.926	2.110	1.900	2.010	2.010	305,651
2026-07-22	1.862	1.966	1.860	1.920	1.920	181,983
2026-07-21	1.846	1.868	1.820	1.864	1.864	55,926
2026-07-20	1.898	1.898	1.842	1.842	1.842	59,750
2026-07-17	1.866	1.886	1.836	1.886	1.886	49,235
2026-07-16	1.868	1.874	1.830	1.862	1.862	37,370
2026-07-15	1.884	1.892	1.840	1.860	1.860	34,513
2026-07-14	1.890	1.890	1.850	1.872	1.872	46,587
2026-07-13	1.860	1.900	1.854	1.870	1.870	55,262
2026-07-10	1.960	2.015	1.852	1.852	1.852	207,384
2026-07-09	1.880	2.030	1.872	1.940	1.940	186,737
2026-07-08	1.912	1.932	1.854	1.854	1.854	136,991
2026-07-07	2.035	2.055	1.934	1.934	1.934	158,536
2026-07-06	2.115	2.140	2.040	2.040	2.040	152,255
2026-07-03	2.050	2.120	2.020	2.080	2.080	166,262
2026-07-02	2.100	2.120	2.010	2.030	2.030	117,641
2026-07-01	2.050	2.200	2.050	2.080	2.080	256,631
2026-06-30	2.040	2.180	2.030	2.050	2.050	128,315
2026-06-29	2.050	2.090	2.010	2.050	2.050	166,270
2026-06-26	2.080	2.090	1.986	2.040	2.040	213,524
2026-06-25	2.090	2.135	2.030	2.060	2.060	101,774
2026-06-24	2.245	2.250	2.140	2.140	2.140	105,877
2026-06-23	2.230	2.250	2.190	2.220	2.220	132,826
2026-06-22	2.220	2.230	2.180	2.230	2.230	137,888
2026-06-19	2.265	2.265	2.170	2.195	2.195	203,309
2026-06-18	2.370	2.395	2.240	2.240	2.240	634,908
2026-06-17	2.560	2.580	2.505	2.570	2.570	84,501
2026-06-16	2.690	2.690	2.535	2.535	2.535	177,790
2026-06-15	2.755	2.760	2.655	2.690	2.690	61,934
2026-06-12	2.720	2.765	2.700	2.715	2.715	95,659
2026-06-11	2.660	2.695	2.645	2.670	2.670	68,447
2026-06-10	2.710	2.720	2.645	2.665	2.665	128,179
2026-06-09	2.730	2.750	2.665	2.710	2.710	96,678
2026-06-08	2.730	2.750	2.705	2.740	2.740	73,805
2026-06-05	2.715	2.795	2.700	2.745	2.745	134,953
2026-06-04	2.740	2.765	2.660	2.700	2.700	179,909
2026-06-03	2.775	2.810	2.725	2.775	2.775	188,069
2026-06-02	2.800	2.800	2.740	2.800	2.800	122,964
2026-06-01	2.830	2.895	2.795	2.830	2.830	126,085
2026-05-29	2.900	2.910	2.820	2.860	2.860	152,203
2026-05-28	3.055	3.075	2.870	2.915	2.871	355,110
2026-05-27	3.070	3.355	2.765	3.090	3.043	1,174,479
2026-05-26	3.470	3.500	3.410	3.475	3.422	30,092
2026-05-25	3.370	3.520	3.330	3.450	3.398	69,708
2026-05-22	3.460	3.480	3.305	3.370	3.319	106,934
2026-05-21	3.520	3.525	3.375	3.425	3.373	101,387
2026-05-20	3.555	3.555	3.425	3.535	3.481	73,518
2026-05-19	3.500	3.560	3.495	3.550	3.496	18,791
2026-05-18	3.625	3.625	3.450	3.515	3.462	127,035
2026-05-15	3.670	3.730	3.590	3.590	3.536	82,028
2026-05-14	3.710	3.740	3.645	3.710	3.654	38,075
2026-05-13	3.680	3.790	3.625	3.675	3.619	94,927
2026-05-12	3.630	3.730	3.550	3.650	3.595	92,318
2026-05-11	3.570	3.660	3.550	3.640	3.585	59,926
2026-05-08	3.600	3.650	3.500	3.545	3.491	38,196
2026-05-07	3.590	3.730	3.590	3.600	3.546	79,579
2026-05-06	3.415	3.595	3.380	3.580	3.526	91,235
2026-05-05	3.390	3.470	3.320	3.410	3.358	86,823

← NewerPage 2 of 22 · 1,282 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.