Abionyx Pharma SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 3.455 | 3.490 | 3.360 | 3.410 | 3.358 | 76,614 |
| 2026-04-30 | 3.500 | 3.505 | 3.395 | 3.450 | 3.398 | 84,748 |
| 2026-04-29 | 3.600 | 3.600 | 3.455 | 3.500 | 3.447 | 71,836 |
| 2026-04-28 | 3.550 | 3.630 | 3.505 | 3.540 | 3.486 | 64,494 |
| 2026-04-27 | 3.550 | 3.610 | 3.520 | 3.590 | 3.536 | 45,517 |
| 2026-04-24 | 3.620 | 3.665 | 3.500 | 3.600 | 3.546 | 88,582 |
| 2026-04-23 | 3.640 | 3.695 | 3.625 | 3.640 | 3.585 | 25,590 |
| 2026-04-22 | 3.740 | 3.740 | 3.620 | 3.650 | 3.595 | 51,887 |
| 2026-04-21 | 3.760 | 3.830 | 3.645 | 3.690 | 3.634 | 55,947 |
| 2026-04-20 | 3.835 | 3.900 | 3.765 | 3.815 | 3.757 | 74,456 |
| 2026-04-17 | 3.810 | 3.990 | 3.810 | 3.910 | 3.851 | 161,453 |
| 2026-04-16 | 3.860 | 3.900 | 3.755 | 3.805 | 3.747 | 68,674 |
| 2026-04-15 | 3.760 | 3.900 | 3.750 | 3.850 | 3.792 | 213,656 |
| 2026-04-14 | 3.600 | 3.770 | 3.540 | 3.750 | 3.693 | 145,804 |
| 2026-04-13 | 3.560 | 3.595 | 3.480 | 3.595 | 3.541 | 97,938 |
| 2026-04-10 | 3.570 | 3.635 | 3.560 | 3.600 | 3.546 | 72,702 |
| 2026-04-09 | 3.605 | 3.640 | 3.545 | 3.560 | 3.506 | 80,310 |
| 2026-04-08 | 3.610 | 3.750 | 3.565 | 3.620 | 3.565 | 226,794 |
| 2026-04-07 | 3.695 | 3.720 | 3.420 | 3.470 | 3.417 | 188,209 |
| 2026-04-02 | 3.650 | 3.715 | 3.575 | 3.695 | 3.639 | 84,448 |
| 2026-04-01 | 3.740 | 3.800 | 3.600 | 3.680 | 3.624 | 147,119 |
| 2026-03-31 | 3.660 | 3.780 | 3.570 | 3.680 | 3.624 | 209,052 |
| 2026-03-30 | 3.970 | 4.140 | 3.665 | 3.785 | 3.728 | 662,246 |
| 2026-03-27 | 3.250 | 3.895 | 3.210 | 3.715 | 3.659 | 1,394,294 |
| 2026-03-26 | 3.090 | 3.140 | 2.915 | 3.000 | 2.955 | 190,235 |
| 2026-03-25 | 3.155 | 3.160 | 3.090 | 3.105 | 3.058 | 70,718 |
| 2026-03-24 | 3.230 | 3.250 | 3.035 | 3.135 | 3.088 | 149,636 |
| 2026-03-23 | 3.080 | 3.270 | 3.020 | 3.190 | 3.142 | 178,046 |
| 2026-03-20 | 3.195 | 3.245 | 3.140 | 3.160 | 3.112 | 64,058 |
| 2026-03-19 | 3.300 | 3.300 | 3.150 | 3.200 | 3.152 | 131,865 |
| 2026-03-18 | 3.365 | 3.390 | 3.275 | 3.290 | 3.240 | 26,553 |
| 2026-03-17 | 3.270 | 3.380 | 3.270 | 3.360 | 3.309 | 38,407 |
| 2026-03-16 | 3.310 | 3.330 | 3.190 | 3.320 | 3.270 | 50,435 |
| 2026-03-13 | 3.330 | 3.330 | 3.200 | 3.265 | 3.216 | 122,295 |
| 2026-03-12 | 3.400 | 3.425 | 3.330 | 3.360 | 3.309 | 78,730 |
| 2026-03-11 | 3.480 | 3.480 | 3.315 | 3.345 | 3.294 | 159,816 |
| 2026-03-10 | 3.340 | 3.480 | 3.305 | 3.445 | 3.393 | 138,843 |
| 2026-03-09 | 3.270 | 3.370 | 3.165 | 3.270 | 3.221 | 157,661 |
| 2026-03-06 | 3.290 | 3.325 | 3.210 | 3.295 | 3.245 | 107,837 |
| 2026-03-05 | 3.330 | 3.350 | 3.250 | 3.255 | 3.206 | 58,654 |
| 2026-03-04 | 3.155 | 3.345 | 3.150 | 3.280 | 3.230 | 148,710 |
| 2026-03-03 | 3.370 | 3.370 | 3.090 | 3.160 | 3.112 | 184,930 |
| 2026-03-02 | 3.220 | 3.390 | 3.160 | 3.370 | 3.319 | 105,748 |
| 2026-02-27 | 3.340 | 3.450 | 3.320 | 3.400 | 3.349 | 126,435 |
| 2026-02-26 | 3.265 | 3.340 | 3.235 | 3.320 | 3.270 | 78,767 |
| 2026-02-25 | 3.280 | 3.300 | 3.180 | 3.235 | 3.186 | 204,603 |
| 2026-02-24 | 3.350 | 3.365 | 3.250 | 3.280 | 3.230 | 128,798 |
| 2026-02-23 | 3.330 | 3.470 | 3.190 | 3.365 | 3.314 | 265,027 |
| 2026-02-20 | 3.390 | 3.400 | 3.310 | 3.355 | 3.304 | 120,305 |
| 2026-02-19 | 3.480 | 3.480 | 3.360 | 3.430 | 3.378 | 86,314 |
| 2026-02-18 | 3.490 | 3.500 | 3.390 | 3.480 | 3.427 | 95,824 |
| 2026-02-17 | 3.430 | 3.500 | 3.415 | 3.500 | 3.447 | 61,010 |
| 2026-02-16 | 3.590 | 3.590 | 3.390 | 3.430 | 3.378 | 123,900 |
| 2026-02-13 | 3.610 | 3.635 | 3.520 | 3.585 | 3.531 | 110,347 |
| 2026-02-12 | 3.550 | 3.630 | 3.520 | 3.600 | 3.546 | 95,365 |
| 2026-02-11 | 3.680 | 3.725 | 3.530 | 3.550 | 3.496 | 149,865 |
| 2026-02-10 | 3.670 | 3.760 | 3.635 | 3.695 | 3.639 | 84,593 |
| 2026-02-09 | 3.690 | 3.700 | 3.580 | 3.625 | 3.570 | 108,984 |
| 2026-02-06 | 3.680 | 3.685 | 3.540 | 3.665 | 3.610 | 142,741 |
| 2026-02-05 | 3.740 | 3.750 | 3.600 | 3.725 | 3.669 | 113,080 |
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.