Abionyx Pharma SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	1.904	1.904	1.864	1.896	1.867	39,144
2022-05-05	1.864	1.918	1.864	1.866	1.838	18,022
2022-05-04	1.920	1.920	1.864	1.864	1.836	29,555
2022-05-03	1.870	1.898	1.834	1.844	1.816	41,147
2022-05-02	1.914	1.934	1.860	1.868	1.840	53,274
2022-04-29	1.938	1.978	1.886	1.922	1.893	114,544
2022-04-28	1.950	2.025	1.950	1.960	1.930	98,971
2022-04-27	1.970	1.974	1.920	1.950	1.921	87,488
2022-04-26	1.970	2.005	1.956	1.964	1.934	47,994
2022-04-25	1.990	2.035	1.970	1.972	1.942	49,743
2022-04-22	2.040	2.075	1.972	1.982	1.952	108,784
2022-04-21	2.045	2.070	2.000	2.005	1.975	79,983
2022-04-20	2.030	2.080	2.030	2.050	2.019	38,414
2022-04-19	2.020	2.070	2.000	2.050	2.019	52,629
2022-04-14	2.050	2.115	2.030	2.045	2.014	102,661
2022-04-13	2.070	2.105	2.010	2.050	2.019	76,903
2022-04-12	2.075	2.085	2.015	2.040	2.009	59,937
2022-04-11	2.105	2.120	2.055	2.085	2.053	84,293
2022-04-08	2.120	2.135	2.015	2.130	2.098	208,958
2022-04-07	2.180	2.340	2.055	2.070	2.039	554,724
2022-04-06	2.070	2.080	1.986	2.020	1.989	220,616
2022-04-05	2.140	2.235	2.065	2.080	2.049	212,478
2022-04-04	2.250	2.250	2.130	2.150	2.117	143,868
2022-04-01	2.290	2.290	2.175	2.235	2.201	170,926
2022-03-31	2.370	2.465	2.200	2.235	2.201	447,840
2022-03-30	2.220	2.615	2.185	2.360	2.324	1,874,506
2022-03-29	2.000	2.035	1.966	1.982	1.952	126,917
2022-03-28	2.050	2.105	1.950	2.005	1.975	148,110
2022-03-25	2.400	2.420	2.030	2.050	2.019	785,567
2022-03-24	1.930	2.060	1.930	1.990	1.960	120,789
2022-03-23	2.000	2.140	1.926	1.926	1.897	337,652
2022-03-22	2.030	2.030	1.954	2.020	1.989	109,071
2022-03-21	1.950	1.998	1.924	1.988	1.958	95,952
2022-03-18	1.940	2.000	1.862	1.958	1.928	119,387
2022-03-17	1.914	1.996	1.888	1.912	1.883	134,858
2022-03-16	1.778	2.085	1.768	1.886	1.857	628,286
2022-03-15	1.738	1.792	1.658	1.746	1.720	114,756
2022-03-14	1.818	1.828	1.714	1.748	1.722	147,341
2022-03-11	1.660	1.850	1.658	1.766	1.739	191,754
2022-03-10	1.730	1.730	1.660	1.662	1.637	109,004
2022-03-09	1.582	1.790	1.560	1.730	1.704	375,548
2022-03-08	1.462	1.646	1.462	1.550	1.527	265,220
2022-03-07	1.544	1.600	1.300	1.480	1.458	600,094
2022-03-04	1.810	1.810	1.650	1.660	1.635	286,247
2022-03-03	1.840	1.976	1.800	1.822	1.794	163,530
2022-03-02	1.850	1.868	1.794	1.858	1.830	119,227
2022-03-01	1.990	1.990	1.850	1.872	1.844	130,270
2022-02-28	2.000	2.000	1.902	1.980	1.950	159,137
2022-02-25	1.982	2.120	1.982	2.050	2.019	164,118
2022-02-24	2.065	2.140	1.956	2.010	1.980	363,759
2022-02-23	1.964	2.500	1.960	2.265	2.231	817,039
2022-02-22	1.832	1.966	1.802	1.932	1.903	130,955
2022-02-21	1.860	1.994	1.824	1.900	1.871	146,770
2022-02-18	2.020	2.035	1.920	1.920	1.891	155,649
2022-02-17	2.075	2.115	2.020	2.035	2.004	48,458
2022-02-16	2.150	2.150	2.070	2.080	2.049	60,880
2022-02-15	2.090	2.150	2.060	2.115	2.083	86,235
2022-02-14	2.215	2.230	2.045	2.065	2.034	363,009
2022-02-11	2.155	2.325	2.050	2.270	2.236	415,809
2022-02-10	2.070	2.155	2.010	2.125	2.093	125,119

← NewerPage 20 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.