Abionyx Pharma SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 3.850 | 3.860 | 3.745 | 3.760 | 3.703 | 111,935 |
| 2026-02-03 | 3.880 | 3.980 | 3.800 | 3.815 | 3.757 | 142,860 |
| 2026-02-02 | 3.780 | 3.860 | 3.740 | 3.860 | 3.802 | 74,600 |
| 2026-01-30 | 3.840 | 3.875 | 3.740 | 3.800 | 3.742 | 95,379 |
| 2026-01-29 | 3.970 | 3.990 | 3.815 | 3.830 | 3.772 | 142,711 |
| 2026-01-28 | 3.950 | 3.990 | 3.885 | 3.910 | 3.851 | 83,656 |
| 2026-01-27 | 3.980 | 4.000 | 3.900 | 3.960 | 3.900 | 139,748 |
| 2026-01-26 | 4.120 | 4.150 | 3.933 | 4.025 | 3.964 | 251,071 |
| 2026-01-23 | 3.900 | 4.095 | 3.810 | 4.080 | 4.018 | 388,646 |
| 2026-01-22 | 3.790 | 3.945 | 3.720 | 3.870 | 3.811 | 231,404 |
| 2026-01-21 | 3.700 | 3.740 | 3.620 | 3.740 | 3.683 | 55,584 |
| 2026-01-20 | 3.700 | 3.745 | 3.610 | 3.700 | 3.644 | 114,802 |
| 2026-01-19 | 3.655 | 3.835 | 3.600 | 3.775 | 3.718 | 141,591 |
| 2026-01-16 | 3.640 | 3.735 | 3.600 | 3.720 | 3.664 | 82,952 |
| 2026-01-15 | 3.620 | 3.670 | 3.590 | 3.600 | 3.546 | 63,168 |
| 2026-01-14 | 3.740 | 3.740 | 3.515 | 3.585 | 3.531 | 140,335 |
| 2026-01-13 | 3.715 | 3.760 | 3.630 | 3.705 | 3.649 | 100,026 |
| 2026-01-12 | 3.680 | 3.795 | 3.675 | 3.685 | 3.629 | 118,797 |
| 2026-01-09 | 3.640 | 3.740 | 3.630 | 3.695 | 3.639 | 70,353 |
| 2026-01-08 | 3.760 | 3.760 | 3.610 | 3.620 | 3.565 | 127,857 |
| 2026-01-07 | 3.760 | 3.850 | 3.650 | 3.745 | 3.688 | 155,660 |
| 2026-01-06 | 3.710 | 3.770 | 3.665 | 3.770 | 3.713 | 123,040 |
| 2026-01-05 | 3.960 | 3.960 | 3.700 | 3.700 | 3.644 | 258,123 |
| 2026-01-02 | 3.855 | 4.120 | 3.830 | 3.915 | 3.856 | 378,730 |
| 2025-12-31 | 3.665 | 3.900 | 3.640 | 3.785 | 3.728 | 289,260 |
| 2025-12-30 | 3.515 | 3.750 | 3.500 | 3.645 | 3.590 | 249,070 |
| 2025-12-29 | 3.500 | 3.545 | 3.430 | 3.530 | 3.477 | 159,208 |
| 2025-12-24 | 3.490 | 3.565 | 3.470 | 3.500 | 3.447 | 59,670 |
| 2025-12-23 | 3.400 | 3.565 | 3.400 | 3.490 | 3.437 | 139,133 |
| 2025-12-22 | 3.540 | 3.545 | 3.330 | 3.420 | 3.368 | 213,840 |
| 2025-12-19 | 3.410 | 3.590 | 3.410 | 3.535 | 3.481 | 211,800 |
| 2025-12-18 | 3.200 | 3.400 | 3.150 | 3.375 | 3.324 | 451,160 |
| 2025-12-17 | 3.160 | 3.300 | 3.015 | 3.175 | 3.127 | 579,784 |
| 2025-12-16 | 3.420 | 3.485 | 3.355 | 3.445 | 3.393 | 155,778 |
| 2025-12-15 | 3.530 | 3.580 | 3.485 | 3.530 | 3.477 | 103,317 |
| 2025-12-12 | 3.590 | 3.685 | 3.505 | 3.505 | 3.452 | 139,241 |
| 2025-12-11 | 3.720 | 3.760 | 3.540 | 3.610 | 3.555 | 176,809 |
| 2025-12-10 | 3.830 | 3.830 | 3.670 | 3.730 | 3.674 | 153,176 |
| 2025-12-09 | 3.850 | 3.930 | 3.770 | 3.870 | 3.811 | 113,980 |
| 2025-12-08 | 3.900 | 3.925 | 3.850 | 3.890 | 3.831 | 36,433 |
| 2025-12-05 | 3.905 | 3.950 | 3.835 | 3.890 | 3.831 | 69,832 |
| 2025-12-04 | 3.790 | 3.950 | 3.790 | 3.890 | 3.831 | 129,129 |
| 2025-12-03 | 3.800 | 3.800 | 3.630 | 3.770 | 3.713 | 267,665 |
| 2025-12-02 | 4.030 | 4.060 | 3.820 | 3.820 | 3.762 | 151,257 |
| 2025-12-01 | 4.055 | 4.095 | 3.920 | 4.020 | 3.959 | 120,336 |
| 2025-11-28 | 4.080 | 4.135 | 4.025 | 4.095 | 4.033 | 81,020 |
| 2025-11-27 | 4.080 | 4.165 | 4.060 | 4.085 | 4.023 | 94,595 |
| 2025-11-26 | 4.300 | 4.300 | 4.065 | 4.130 | 4.067 | 187,583 |
| 2025-11-25 | 4.180 | 4.400 | 4.150 | 4.330 | 4.264 | 223,565 |
| 2025-11-24 | 4.200 | 4.225 | 4.005 | 4.150 | 4.087 | 274,237 |
| 2025-11-21 | 4.350 | 4.600 | 4.150 | 4.185 | 4.122 | 576,190 |
| 2025-11-20 | 4.240 | 4.350 | 4.120 | 4.135 | 4.072 | 284,742 |
| 2025-11-19 | 4.215 | 4.300 | 4.165 | 4.220 | 4.156 | 190,710 |
| 2025-11-18 | 4.170 | 4.255 | 4.110 | 4.210 | 4.146 | 156,336 |
| 2025-11-17 | 4.275 | 4.335 | 4.100 | 4.220 | 4.156 | 478,012 |
| 2025-11-14 | 4.040 | 4.160 | 3.970 | 4.125 | 4.063 | 211,567 |
| 2025-11-13 | 4.070 | 4.100 | 3.890 | 4.030 | 3.969 | 381,741 |
| 2025-11-12 | 4.245 | 4.475 | 3.860 | 4.000 | 3.939 | 961,508 |
| 2025-11-11 | 4.180 | 4.280 | 4.105 | 4.280 | 4.215 | 127,130 |
| 2025-11-10 | 4.200 | 4.280 | 4.080 | 4.135 | 4.072 | 230,192 |
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.