Abionyx Pharma SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | 1.900 | 1.900 | 1.782 | 1.808 | 1.781 | 123,036 |
| 2025-08-14 | 1.866 | 1.968 | 1.820 | 1.846 | 1.818 | 264,694 |
| 2025-08-13 | 1.820 | 1.850 | 1.786 | 1.850 | 1.822 | 270,785 |
| 2025-08-12 | 1.668 | 1.768 | 1.658 | 1.768 | 1.741 | 111,565 |
| 2025-08-11 | 1.600 | 1.686 | 1.586 | 1.658 | 1.633 | 60,823 |
| 2025-08-08 | 1.612 | 1.630 | 1.512 | 1.586 | 1.562 | 140,316 |
| 2025-08-07 | 1.736 | 1.736 | 1.590 | 1.648 | 1.623 | 159,518 |
| 2025-08-06 | 1.730 | 1.766 | 1.700 | 1.710 | 1.684 | 89,479 |
| 2025-08-05 | 1.680 | 1.770 | 1.666 | 1.704 | 1.678 | 152,962 |
| 2025-08-04 | 1.626 | 1.746 | 1.626 | 1.734 | 1.708 | 234,228 |
| 2025-08-01 | 1.630 | 1.638 | 1.470 | 1.600 | 1.576 | 276,112 |
| 2025-07-31 | 1.750 | 1.776 | 1.490 | 1.542 | 1.519 | 354,423 |
| 2025-07-30 | 1.850 | 1.880 | 1.700 | 1.762 | 1.735 | 353,900 |
| 2025-07-29 | 1.550 | 2.050 | 1.510 | 1.880 | 1.852 | 1,133,635 |
| 2025-07-28 | 1.386 | 1.550 | 1.362 | 1.550 | 1.527 | 399,193 |
| 2025-07-25 | 1.370 | 1.398 | 1.310 | 1.360 | 1.339 | 104,499 |
| 2025-07-24 | 1.300 | 1.350 | 1.280 | 1.350 | 1.330 | 128,489 |
| 2025-07-23 | 1.256 | 1.296 | 1.230 | 1.296 | 1.276 | 60,798 |
| 2025-07-22 | 1.254 | 1.254 | 1.236 | 1.238 | 1.219 | 6,557 |
| 2025-07-21 | 1.260 | 1.262 | 1.236 | 1.254 | 1.235 | 14,691 |
| 2025-07-18 | 1.230 | 1.250 | 1.222 | 1.250 | 1.231 | 18,200 |
| 2025-07-17 | 1.230 | 1.230 | 1.226 | 1.226 | 1.207 | 6,879 |
| 2025-07-16 | 1.230 | 1.230 | 1.222 | 1.230 | 1.211 | 15,098 |
| 2025-07-15 | 1.228 | 1.228 | 1.220 | 1.224 | 1.206 | 7,223 |
| 2025-07-14 | 1.224 | 1.224 | 1.202 | 1.220 | 1.202 | 7,549 |
| 2025-07-11 | 1.210 | 1.220 | 1.196 | 1.200 | 1.182 | 31,606 |
| 2025-07-10 | 1.210 | 1.210 | 1.200 | 1.210 | 1.192 | 6,134 |
| 2025-07-09 | 1.194 | 1.208 | 1.194 | 1.196 | 1.178 | 8,582 |
| 2025-07-08 | 1.210 | 1.210 | 1.190 | 1.200 | 1.182 | 7,874 |
| 2025-07-07 | 1.210 | 1.210 | 1.190 | 1.200 | 1.182 | 15,088 |
| 2025-07-04 | 1.210 | 1.210 | 1.200 | 1.208 | 1.190 | 8,813 |
| 2025-07-03 | 1.220 | 1.220 | 1.190 | 1.208 | 1.190 | 25,876 |
| 2025-07-02 | 1.212 | 1.212 | 1.194 | 1.212 | 1.194 | 14,244 |
| 2025-07-01 | 1.190 | 1.210 | 1.190 | 1.210 | 1.192 | 11,079 |
| 2025-06-30 | 1.202 | 1.230 | 1.170 | 1.218 | 1.200 | 68,232 |
| 2025-06-27 | 1.230 | 1.230 | 1.202 | 1.228 | 1.209 | 7,742 |
| 2025-06-26 | 1.232 | 1.232 | 1.210 | 1.220 | 1.202 | 6,053 |
| 2025-06-25 | 1.210 | 1.232 | 1.202 | 1.232 | 1.213 | 21,771 |
| 2025-06-24 | 1.230 | 1.230 | 1.214 | 1.218 | 1.200 | 15,874 |
| 2025-06-23 | 1.224 | 1.244 | 1.210 | 1.220 | 1.202 | 41,458 |
| 2025-06-20 | 1.228 | 1.248 | 1.220 | 1.220 | 1.202 | 28,080 |
| 2025-06-19 | 1.250 | 1.250 | 1.226 | 1.232 | 1.213 | 12,006 |
| 2025-06-18 | 1.248 | 1.248 | 1.226 | 1.232 | 1.213 | 15,368 |
| 2025-06-17 | 1.246 | 1.246 | 1.238 | 1.246 | 1.227 | 9,816 |
| 2025-06-16 | 1.240 | 1.266 | 1.240 | 1.242 | 1.223 | 12,250 |
| 2025-06-13 | 1.260 | 1.270 | 1.242 | 1.248 | 1.229 | 34,066 |
| 2025-06-12 | 1.298 | 1.298 | 1.252 | 1.282 | 1.263 | 27,692 |
| 2025-06-11 | 1.300 | 1.300 | 1.268 | 1.298 | 1.278 | 19,119 |
| 2025-06-10 | 1.290 | 1.300 | 1.276 | 1.286 | 1.267 | 15,918 |
| 2025-06-09 | 1.280 | 1.280 | 1.270 | 1.280 | 1.261 | 5,257 |
| 2025-06-06 | 1.278 | 1.290 | 1.278 | 1.278 | 1.259 | 6,534 |
| 2025-06-05 | 1.262 | 1.296 | 1.262 | 1.274 | 1.255 | 16,680 |
| 2025-06-04 | 1.290 | 1.300 | 1.268 | 1.270 | 1.251 | 30,401 |
| 2025-06-03 | 1.310 | 1.310 | 1.290 | 1.310 | 1.290 | 21,388 |
| 2025-06-02 | 1.300 | 1.308 | 1.290 | 1.306 | 1.286 | 39,583 |
| 2025-05-30 | 1.290 | 1.300 | 1.274 | 1.296 | 1.276 | 20,351 |
| 2025-05-29 | 1.292 | 1.300 | 1.250 | 1.282 | 1.263 | 38,084 |
| 2025-05-28 | 1.332 | 1.332 | 1.300 | 1.300 | 1.280 | 25,630 |
| 2025-05-27 | 1.306 | 1.336 | 1.304 | 1.320 | 1.300 | 81,835 |
| 2025-05-26 | 1.300 | 1.300 | 1.284 | 1.296 | 1.276 | 44,153 |
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.