Abionyx Pharma SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 4.255 | 4.470 | 4.145 | 4.230 | 4.166 | 286,185 |
| 2025-11-06 | 3.930 | 4.360 | 3.930 | 4.290 | 4.225 | 550,479 |
| 2025-11-05 | 4.145 | 4.210 | 3.830 | 3.870 | 3.811 | 409,614 |
| 2025-11-04 | 4.030 | 4.340 | 3.950 | 4.190 | 4.127 | 435,399 |
| 2025-11-03 | 4.260 | 4.360 | 4.030 | 4.065 | 4.003 | 325,485 |
| 2025-10-31 | 4.250 | 4.510 | 4.025 | 4.150 | 4.087 | 558,530 |
| 2025-10-30 | 4.480 | 4.480 | 4.100 | 4.290 | 4.225 | 771,533 |
| 2025-10-29 | 5.040 | 5.250 | 4.405 | 4.520 | 4.452 | 1,119,827 |
| 2025-10-28 | 4.550 | 5.290 | 4.480 | 5.000 | 4.924 | 1,570,923 |
| 2025-10-27 | 3.980 | 4.610 | 3.950 | 4.450 | 4.383 | 1,170,525 |
| 2025-10-24 | 3.800 | 4.200 | 3.760 | 4.090 | 4.028 | 1,351,091 |
| 2025-10-23 | 3.750 | 3.940 | 3.550 | 3.760 | 3.703 | 621,647 |
| 2025-10-22 | 3.600 | 3.945 | 3.400 | 3.730 | 3.674 | 1,507,390 |
| 2025-10-21 | 3.390 | 3.410 | 3.110 | 3.160 | 3.112 | 363,152 |
| 2025-10-20 | 3.545 | 3.700 | 3.305 | 3.380 | 3.329 | 348,359 |
| 2025-10-17 | 3.580 | 3.580 | 3.485 | 3.485 | 3.432 | 131,155 |
| 2025-10-16 | 3.565 | 3.590 | 3.480 | 3.590 | 3.536 | 161,750 |
| 2025-10-15 | 3.360 | 3.640 | 3.360 | 3.500 | 3.447 | 230,944 |
| 2025-10-14 | 3.450 | 3.450 | 3.330 | 3.365 | 3.314 | 115,891 |
| 2025-10-13 | 3.310 | 3.535 | 3.310 | 3.500 | 3.447 | 241,968 |
| 2025-10-10 | 3.500 | 3.500 | 3.310 | 3.320 | 3.270 | 175,891 |
| 2025-10-09 | 3.460 | 3.550 | 3.380 | 3.480 | 3.427 | 143,793 |
| 2025-10-08 | 3.355 | 3.540 | 3.350 | 3.450 | 3.398 | 223,461 |
| 2025-10-07 | 3.340 | 3.415 | 3.280 | 3.340 | 3.289 | 117,042 |
| 2025-10-06 | 3.500 | 3.530 | 3.300 | 3.375 | 3.324 | 213,507 |
| 2025-10-03 | 3.495 | 3.510 | 3.430 | 3.435 | 3.383 | 144,805 |
| 2025-10-02 | 3.570 | 3.585 | 3.425 | 3.435 | 3.383 | 200,754 |
| 2025-10-01 | 3.300 | 3.595 | 3.285 | 3.560 | 3.506 | 314,669 |
| 2025-09-30 | 3.245 | 3.430 | 3.110 | 3.305 | 3.255 | 438,278 |
| 2025-09-29 | 3.650 | 3.670 | 3.290 | 3.310 | 3.260 | 518,211 |
| 2025-09-26 | 3.800 | 3.800 | 3.460 | 3.640 | 3.585 | 434,524 |
| 2025-09-25 | 3.910 | 3.980 | 3.805 | 3.825 | 3.767 | 121,744 |
| 2025-09-24 | 3.920 | 4.060 | 3.830 | 3.905 | 3.846 | 208,904 |
| 2025-09-23 | 3.900 | 3.950 | 3.840 | 3.875 | 3.816 | 102,592 |
| 2025-09-22 | 3.670 | 3.970 | 3.620 | 3.865 | 3.806 | 176,238 |
| 2025-09-19 | 3.975 | 4.060 | 3.800 | 3.800 | 3.742 | 192,167 |
| 2025-09-18 | 3.890 | 3.980 | 3.620 | 3.870 | 3.811 | 287,220 |
| 2025-09-17 | 3.925 | 3.985 | 3.800 | 3.840 | 3.782 | 205,756 |
| 2025-09-16 | 4.100 | 4.115 | 3.900 | 3.975 | 3.915 | 346,732 |
| 2025-09-15 | 4.045 | 4.240 | 4.015 | 4.150 | 4.087 | 476,703 |
| 2025-09-12 | 3.860 | 4.055 | 3.800 | 3.950 | 3.890 | 291,835 |
| 2025-09-11 | 3.685 | 4.100 | 3.685 | 3.855 | 3.797 | 675,018 |
| 2025-09-10 | 3.720 | 3.800 | 3.505 | 3.615 | 3.560 | 483,131 |
| 2025-09-09 | 3.110 | 3.860 | 2.980 | 3.770 | 3.713 | 736,869 |
| 2025-09-08 | 3.665 | 3.665 | 3.100 | 3.165 | 3.117 | 563,047 |
| 2025-09-05 | 3.765 | 3.800 | 3.450 | 3.670 | 3.614 | 416,191 |
| 2025-09-04 | 3.670 | 4.030 | 3.600 | 3.765 | 3.708 | 668,335 |
| 2025-09-03 | 3.785 | 3.890 | 3.410 | 3.545 | 3.491 | 736,978 |
| 2025-09-02 | 4.500 | 4.660 | 3.510 | 3.780 | 3.723 | 1,947,714 |
| 2025-09-01 | 3.580 | 4.580 | 3.500 | 4.465 | 4.397 | 2,832,900 |
| 2025-08-29 | 2.970 | 3.450 | 2.780 | 3.410 | 3.358 | 1,603,907 |
| 2025-08-28 | 3.000 | 3.500 | 2.665 | 2.875 | 2.831 | 1,859,009 |
| 2025-08-27 | 2.060 | 2.445 | 2.055 | 2.315 | 2.280 | 754,363 |
| 2025-08-26 | 2.190 | 2.300 | 1.962 | 2.060 | 2.029 | 529,318 |
| 2025-08-25 | 2.150 | 2.450 | 2.150 | 2.180 | 2.147 | 815,191 |
| 2025-08-22 | 1.920 | 2.195 | 1.910 | 2.100 | 2.068 | 547,447 |
| 2025-08-21 | 1.912 | 1.950 | 1.864 | 1.912 | 1.883 | 78,408 |
| 2025-08-20 | 1.916 | 1.920 | 1.880 | 1.880 | 1.852 | 79,865 |
| 2025-08-19 | 1.898 | 1.950 | 1.864 | 1.880 | 1.852 | 94,602 |
| 2025-08-18 | 1.850 | 1.900 | 1.822 | 1.864 | 1.836 | 115,211 |
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.