Abionyx Pharma SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	2.030	2.100	2.010	2.040	2.009	137,179
2022-02-08	2.150	2.180	1.950	2.030	1.999	539,407
2022-02-07	2.300	2.300	2.145	2.165	2.132	178,664
2022-02-04	2.355	2.355	2.265	2.280	2.246	47,699
2022-02-03	2.405	2.405	2.310	2.310	2.275	46,398
2022-02-02	2.340	2.435	2.325	2.360	2.324	72,708
2022-02-01	2.300	2.395	2.300	2.340	2.305	88,812
2022-01-31	2.350	2.370	2.280	2.295	2.260	61,893
2022-01-28	2.430	2.430	2.285	2.350	2.314	156,726
2022-01-27	2.330	2.430	2.330	2.430	2.393	57,262
2022-01-26	2.380	2.465	2.350	2.375	2.339	141,864
2022-01-25	2.450	2.535	2.345	2.370	2.334	185,462
2022-01-24	2.610	2.665	2.350	2.450	2.413	446,809
2022-01-21	2.775	2.790	2.630	2.640	2.600	155,665
2022-01-20	2.800	2.820	2.775	2.775	2.733	85,685
2022-01-19	2.800	2.850	2.765	2.850	2.807	114,093
2022-01-18	2.880	2.880	2.780	2.845	2.802	83,141
2022-01-17	2.825	2.885	2.765	2.885	2.841	118,451
2022-01-14	2.820	2.820	2.735	2.785	2.743	159,475
2022-01-13	2.885	2.885	2.830	2.830	2.787	89,735
2022-01-12	2.815	2.940	2.815	2.830	2.787	86,315
2022-01-11	2.920	2.920	2.785	2.830	2.787	205,397
2022-01-10	2.970	3.080	2.905	2.925	2.881	350,953
2022-01-07	2.845	2.970	2.770	2.930	2.886	336,547
2022-01-06	2.900	2.975	2.770	2.810	2.767	475,448
2022-01-05	3.040	3.270	2.925	2.980	2.935	1,046,678
2022-01-04	3.100	3.570	2.860	2.950	2.905	4,321,069
2022-01-03	2.460	2.575	2.455	2.505	2.467	189,330
2021-12-31	2.475	2.475	2.405	2.445	2.408	66,491
2021-12-30	2.415	2.500	2.415	2.450	2.413	121,958
2021-12-29	2.415	2.530	2.415	2.420	2.383	198,883
2021-12-28	2.320	2.455	2.305	2.430	2.393	264,712
2021-12-27	2.410	2.435	2.320	2.360	2.324	107,300
2021-12-24	2.400	2.405	2.370	2.390	2.354	18,414
2021-12-23	2.450	2.450	2.360	2.370	2.334	101,661
2021-12-22	2.395	2.480	2.375	2.430	2.393	115,784
2021-12-21	2.395	2.460	2.355	2.375	2.339	195,000
2021-12-20	2.380	2.435	2.270	2.345	2.310	350,918
2021-12-17	2.550	2.590	2.400	2.430	2.393	476,468
2021-12-16	2.505	2.870	2.480	2.560	2.521	717,061
2021-12-15	2.590	2.590	2.430	2.460	2.423	269,757
2021-12-14	2.660	2.705	2.540	2.555	2.516	191,131
2021-12-13	2.760	2.835	2.660	2.670	2.630	202,579
2021-12-10	2.610	2.790	2.610	2.760	2.718	299,436
2021-12-09	2.755	2.755	2.600	2.600	2.561	395,776
2021-12-08	2.720	2.810	2.720	2.720	2.679	221,596
2021-12-07	2.800	2.875	2.710	2.745	2.703	224,141
2021-12-06	2.995	2.995	2.760	2.770	2.728	431,213
2021-12-03	3.115	3.150	2.760	2.800	2.758	752,234
2021-12-02	3.065	3.400	3.040	3.070	3.024	1,503,775
2021-12-01	3.150	3.150	2.950	3.050	3.004	585,336
2021-11-30	3.140	3.240	2.860	3.100	3.053	1,253,548
2021-11-29	2.800	3.300	2.750	3.225	3.176	3,014,612
2021-11-26	2.580	2.715	2.410	2.500	2.462	814,088
2021-11-25	2.610	2.800	2.610	2.690	2.649	631,722
2021-11-24	2.710	2.745	2.560	2.605	2.566	677,363
2021-11-23	2.935	2.980	2.645	2.750	2.708	876,901
2021-11-22	2.650	3.045	2.650	2.805	2.763	2,106,187
2021-11-19	2.770	3.285	2.575	2.610	2.571	5,811,603
2021-11-18	2.190	2.860	1.850	2.720	2.679	7,167,241

← NewerPage 21 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.