Abionyx Pharma SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-26 | 1.370 | 1.390 | 1.326 | 1.332 | 1.312 | 122,846 |
| 2025-02-25 | 1.330 | 1.388 | 1.310 | 1.370 | 1.349 | 230,418 |
| 2025-02-24 | 1.320 | 1.326 | 1.280 | 1.310 | 1.290 | 59,634 |
| 2025-02-21 | 1.312 | 1.318 | 1.292 | 1.318 | 1.298 | 42,028 |
| 2025-02-20 | 1.330 | 1.330 | 1.252 | 1.310 | 1.290 | 309,492 |
| 2025-02-19 | 1.236 | 1.262 | 1.220 | 1.260 | 1.241 | 36,177 |
| 2025-02-18 | 1.236 | 1.284 | 1.236 | 1.236 | 1.217 | 69,891 |
| 2025-02-17 | 1.202 | 1.250 | 1.202 | 1.250 | 1.231 | 31,119 |
| 2025-02-14 | 1.232 | 1.232 | 1.204 | 1.220 | 1.202 | 13,397 |
| 2025-02-13 | 1.246 | 1.246 | 1.194 | 1.240 | 1.221 | 54,796 |
| 2025-02-12 | 1.200 | 1.246 | 1.200 | 1.244 | 1.225 | 45,404 |
| 2025-02-11 | 1.200 | 1.216 | 1.200 | 1.212 | 1.194 | 8,325 |
| 2025-02-10 | 1.218 | 1.218 | 1.194 | 1.214 | 1.196 | 22,968 |
| 2025-02-07 | 1.198 | 1.216 | 1.190 | 1.192 | 1.174 | 17,480 |
| 2025-02-06 | 1.226 | 1.228 | 1.200 | 1.212 | 1.194 | 40,537 |
| 2025-02-05 | 1.222 | 1.222 | 1.200 | 1.216 | 1.198 | 16,038 |
| 2025-02-04 | 1.212 | 1.226 | 1.196 | 1.196 | 1.178 | 45,455 |
| 2025-02-03 | 1.250 | 1.250 | 1.200 | 1.226 | 1.207 | 34,320 |
| 2025-01-31 | 1.206 | 1.268 | 1.206 | 1.250 | 1.231 | 37,682 |
| 2025-01-30 | 1.208 | 1.234 | 1.208 | 1.230 | 1.211 | 15,954 |
| 2025-01-29 | 1.244 | 1.244 | 1.194 | 1.244 | 1.225 | 42,910 |
| 2025-01-28 | 1.244 | 1.244 | 1.230 | 1.240 | 1.221 | 10,978 |
| 2025-01-27 | 1.250 | 1.264 | 1.230 | 1.244 | 1.225 | 15,818 |
| 2025-01-24 | 1.284 | 1.284 | 1.250 | 1.270 | 1.251 | 12,460 |
| 2025-01-23 | 1.254 | 1.282 | 1.254 | 1.282 | 1.263 | 14,603 |
| 2025-01-22 | 1.270 | 1.282 | 1.250 | 1.268 | 1.249 | 19,063 |
| 2025-01-21 | 1.294 | 1.302 | 1.250 | 1.262 | 1.243 | 43,873 |
| 2025-01-20 | 1.320 | 1.340 | 1.300 | 1.310 | 1.290 | 31,390 |
| 2025-01-17 | 1.274 | 1.330 | 1.252 | 1.330 | 1.310 | 73,526 |
| 2025-01-16 | 1.270 | 1.270 | 1.240 | 1.270 | 1.251 | 14,018 |
| 2025-01-15 | 1.242 | 1.270 | 1.232 | 1.270 | 1.251 | 38,094 |
| 2025-01-14 | 1.256 | 1.274 | 1.250 | 1.250 | 1.231 | 6,375 |
| 2025-01-13 | 1.282 | 1.282 | 1.250 | 1.280 | 1.261 | 28,998 |
| 2025-01-10 | 1.296 | 1.296 | 1.222 | 1.280 | 1.261 | 34,135 |
| 2025-01-09 | 1.282 | 1.300 | 1.262 | 1.282 | 1.263 | 60,402 |
| 2025-01-08 | 1.210 | 1.270 | 1.190 | 1.270 | 1.251 | 92,727 |
| 2025-01-07 | 1.200 | 1.208 | 1.180 | 1.208 | 1.190 | 18,449 |
| 2025-01-06 | 1.188 | 1.208 | 1.186 | 1.200 | 1.182 | 14,875 |
| 2025-01-03 | 1.204 | 1.212 | 1.160 | 1.212 | 1.194 | 40,200 |
| 2025-01-02 | 1.200 | 1.218 | 1.198 | 1.212 | 1.194 | 16,332 |
| 2024-12-31 | 1.220 | 1.220 | 1.190 | 1.190 | 1.172 | 10,978 |
| 2024-12-30 | 1.200 | 1.218 | 1.200 | 1.210 | 1.192 | 14,120 |
| 2024-12-27 | 1.210 | 1.230 | 1.200 | 1.206 | 1.188 | 67,149 |
| 2024-12-24 | 1.238 | 1.238 | 1.212 | 1.216 | 1.198 | 13,848 |
| 2024-12-23 | 1.236 | 1.238 | 1.202 | 1.210 | 1.192 | 55,743 |
| 2024-12-20 | 1.222 | 1.238 | 1.220 | 1.238 | 1.219 | 13,697 |
| 2024-12-19 | 1.250 | 1.250 | 1.220 | 1.220 | 1.202 | 11,196 |
| 2024-12-18 | 1.222 | 1.248 | 1.220 | 1.248 | 1.229 | 16,737 |
| 2024-12-17 | 1.262 | 1.262 | 1.212 | 1.218 | 1.200 | 71,164 |
| 2024-12-16 | 1.270 | 1.296 | 1.230 | 1.270 | 1.251 | 46,214 |
| 2024-12-13 | 1.286 | 1.310 | 1.280 | 1.308 | 1.288 | 13,649 |
| 2024-12-12 | 1.272 | 1.326 | 1.272 | 1.280 | 1.261 | 68,159 |
| 2024-12-11 | 1.278 | 1.302 | 1.278 | 1.294 | 1.274 | 16,180 |
| 2024-12-10 | 1.310 | 1.320 | 1.268 | 1.274 | 1.255 | 40,381 |
| 2024-12-09 | 1.270 | 1.334 | 1.252 | 1.334 | 1.314 | 53,326 |
| 2024-12-06 | 1.270 | 1.270 | 1.250 | 1.262 | 1.243 | 10,653 |
| 2024-12-05 | 1.278 | 1.278 | 1.206 | 1.252 | 1.233 | 33,167 |
| 2024-12-04 | 1.272 | 1.292 | 1.264 | 1.280 | 1.261 | 16,771 |
| 2024-12-03 | 1.312 | 1.312 | 1.272 | 1.312 | 1.292 | 42,624 |
| 2024-12-02 | 1.318 | 1.344 | 1.276 | 1.276 | 1.257 | 76,402 |
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.