Abionyx Pharma SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-26 | 1.300 | 1.300 | 1.284 | 1.296 | 1.276 | 44,153 |
| 2025-05-23 | 1.260 | 1.296 | 1.254 | 1.282 | 1.263 | 62,353 |
| 2025-05-22 | 1.244 | 1.264 | 1.232 | 1.250 | 1.231 | 73,049 |
| 2025-05-21 | 1.244 | 1.244 | 1.216 | 1.218 | 1.200 | 13,693 |
| 2025-05-20 | 1.210 | 1.270 | 1.210 | 1.248 | 1.229 | 50,904 |
| 2025-05-19 | 1.230 | 1.230 | 1.212 | 1.212 | 1.194 | 8,265 |
| 2025-05-16 | 1.228 | 1.228 | 1.206 | 1.208 | 1.190 | 19,214 |
| 2025-05-15 | 1.230 | 1.230 | 1.220 | 1.220 | 1.202 | 11,142 |
| 2025-05-14 | 1.230 | 1.230 | 1.220 | 1.220 | 1.202 | 10,553 |
| 2025-05-13 | 1.232 | 1.232 | 1.212 | 1.228 | 1.209 | 24,634 |
| 2025-05-12 | 1.200 | 1.228 | 1.200 | 1.222 | 1.204 | 9,185 |
| 2025-05-09 | 1.230 | 1.230 | 1.214 | 1.216 | 1.198 | 9,011 |
| 2025-05-08 | 1.208 | 1.228 | 1.208 | 1.224 | 1.206 | 5,190 |
| 2025-05-07 | 1.228 | 1.228 | 1.208 | 1.220 | 1.202 | 4,473 |
| 2025-05-06 | 1.232 | 1.232 | 1.194 | 1.208 | 1.190 | 12,581 |
| 2025-05-05 | 1.240 | 1.244 | 1.146 | 1.238 | 1.219 | 40,103 |
| 2025-05-02 | 1.224 | 1.238 | 1.224 | 1.236 | 1.217 | 29,107 |
| 2025-04-30 | 1.236 | 1.236 | 1.210 | 1.210 | 1.192 | 13,542 |
| 2025-04-29 | 1.230 | 1.236 | 1.212 | 1.212 | 1.194 | 15,467 |
| 2025-04-28 | 1.230 | 1.230 | 1.220 | 1.230 | 1.211 | 7,595 |
| 2025-04-25 | 1.210 | 1.226 | 1.206 | 1.220 | 1.202 | 14,321 |
| 2025-04-24 | 1.232 | 1.232 | 1.208 | 1.210 | 1.192 | 10,029 |
| 2025-04-23 | 1.190 | 1.226 | 1.190 | 1.226 | 1.207 | 20,385 |
| 2025-04-22 | 1.198 | 1.216 | 1.196 | 1.210 | 1.192 | 23,221 |
| 2025-04-17 | 1.188 | 1.198 | 1.174 | 1.198 | 1.180 | 25,261 |
| 2025-04-16 | 1.164 | 1.186 | 1.164 | 1.186 | 1.168 | 12,219 |
| 2025-04-15 | 1.188 | 1.188 | 1.166 | 1.170 | 1.152 | 12,809 |
| 2025-04-14 | 1.188 | 1.188 | 1.164 | 1.166 | 1.148 | 16,401 |
| 2025-04-11 | 1.170 | 1.182 | 1.160 | 1.160 | 1.142 | 36,179 |
| 2025-04-10 | 1.178 | 1.190 | 1.172 | 1.174 | 1.156 | 33,910 |
| 2025-04-09 | 1.140 | 1.150 | 1.124 | 1.148 | 1.131 | 25,921 |
| 2025-04-08 | 1.140 | 1.176 | 1.116 | 1.170 | 1.152 | 68,404 |
| 2025-04-07 | 1.186 | 1.194 | 1.086 | 1.130 | 1.113 | 96,066 |
| 2025-04-04 | 1.242 | 1.242 | 1.164 | 1.210 | 1.192 | 86,164 |
| 2025-04-03 | 1.232 | 1.248 | 1.206 | 1.248 | 1.229 | 19,683 |
| 2025-04-02 | 1.236 | 1.258 | 1.192 | 1.258 | 1.239 | 44,524 |
| 2025-04-01 | 1.274 | 1.276 | 1.194 | 1.226 | 1.207 | 105,342 |
| 2025-03-31 | 1.270 | 1.280 | 1.260 | 1.270 | 1.251 | 25,299 |
| 2025-03-28 | 1.280 | 1.280 | 1.272 | 1.278 | 1.259 | 7,558 |
| 2025-03-27 | 1.280 | 1.280 | 1.270 | 1.280 | 1.261 | 8,289 |
| 2025-03-26 | 1.290 | 1.290 | 1.270 | 1.286 | 1.267 | 12,952 |
| 2025-03-25 | 1.290 | 1.290 | 1.264 | 1.276 | 1.257 | 45,818 |
| 2025-03-24 | 1.318 | 1.318 | 1.280 | 1.290 | 1.271 | 35,839 |
| 2025-03-21 | 1.262 | 1.346 | 1.262 | 1.300 | 1.280 | 90,624 |
| 2025-03-20 | 1.226 | 1.266 | 1.220 | 1.250 | 1.231 | 45,635 |
| 2025-03-19 | 1.222 | 1.240 | 1.220 | 1.240 | 1.221 | 22,722 |
| 2025-03-18 | 1.240 | 1.240 | 1.224 | 1.230 | 1.211 | 12,906 |
| 2025-03-17 | 1.240 | 1.240 | 1.222 | 1.222 | 1.204 | 37,628 |
| 2025-03-14 | 1.250 | 1.268 | 1.222 | 1.230 | 1.211 | 12,092 |
| 2025-03-13 | 1.240 | 1.260 | 1.220 | 1.250 | 1.231 | 68,868 |
| 2025-03-12 | 1.238 | 1.238 | 1.214 | 1.228 | 1.209 | 21,983 |
| 2025-03-11 | 1.262 | 1.268 | 1.210 | 1.240 | 1.221 | 78,221 |
| 2025-03-10 | 1.270 | 1.282 | 1.250 | 1.250 | 1.231 | 37,242 |
| 2025-03-07 | 1.272 | 1.298 | 1.260 | 1.298 | 1.278 | 18,337 |
| 2025-03-06 | 1.286 | 1.302 | 1.270 | 1.302 | 1.282 | 59,900 |
| 2025-03-05 | 1.270 | 1.298 | 1.270 | 1.286 | 1.267 | 50,049 |
| 2025-03-04 | 1.346 | 1.346 | 1.266 | 1.296 | 1.276 | 65,863 |
| 2025-03-03 | 1.300 | 1.366 | 1.282 | 1.350 | 1.330 | 71,575 |
| 2025-02-28 | 1.350 | 1.350 | 1.280 | 1.300 | 1.280 | 58,633 |
| 2025-02-27 | 1.348 | 1.374 | 1.322 | 1.328 | 1.308 | 46,158 |
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.