Abionyx Pharma SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-29 | 1.332 | 1.350 | 1.276 | 1.350 | 1.330 | 65,495 |
| 2024-11-28 | 1.258 | 1.350 | 1.234 | 1.350 | 1.330 | 93,509 |
| 2024-11-27 | 1.272 | 1.272 | 1.234 | 1.246 | 1.227 | 29,347 |
| 2024-11-26 | 1.304 | 1.322 | 1.258 | 1.266 | 1.247 | 31,685 |
| 2024-11-25 | 1.220 | 1.280 | 1.214 | 1.272 | 1.253 | 52,177 |
| 2024-11-22 | 1.250 | 1.250 | 1.218 | 1.220 | 1.202 | 21,012 |
| 2024-11-21 | 1.300 | 1.300 | 1.200 | 1.246 | 1.227 | 50,583 |
| 2024-11-20 | 1.302 | 1.328 | 1.276 | 1.292 | 1.272 | 31,750 |
| 2024-11-19 | 1.320 | 1.324 | 1.320 | 1.320 | 1.300 | 28,307 |
| 2024-11-18 | 1.320 | 1.342 | 1.320 | 1.324 | 1.304 | 63,447 |
| 2024-11-15 | 1.362 | 1.362 | 1.320 | 1.336 | 1.316 | 23,967 |
| 2024-11-14 | 1.350 | 1.364 | 1.340 | 1.350 | 1.330 | 35,059 |
| 2024-11-13 | 1.342 | 1.362 | 1.338 | 1.360 | 1.339 | 31,288 |
| 2024-11-12 | 1.360 | 1.366 | 1.340 | 1.350 | 1.330 | 27,595 |
| 2024-11-11 | 1.352 | 1.358 | 1.324 | 1.358 | 1.337 | 29,808 |
| 2024-11-08 | 1.364 | 1.380 | 1.300 | 1.348 | 1.328 | 68,951 |
| 2024-11-07 | 1.356 | 1.396 | 1.356 | 1.380 | 1.359 | 55,904 |
| 2024-11-06 | 1.350 | 1.422 | 1.328 | 1.390 | 1.369 | 144,197 |
| 2024-11-05 | 1.250 | 1.500 | 1.246 | 1.362 | 1.341 | 498,065 |
| 2024-11-04 | 1.250 | 1.256 | 1.234 | 1.250 | 1.231 | 30,269 |
| 2024-11-01 | 1.258 | 1.258 | 1.230 | 1.258 | 1.239 | 30,324 |
| 2024-10-31 | 1.222 | 1.310 | 1.200 | 1.252 | 1.233 | 112,169 |
| 2024-10-30 | 1.202 | 1.240 | 1.200 | 1.222 | 1.204 | 28,453 |
| 2024-10-29 | 1.220 | 1.244 | 1.164 | 1.216 | 1.198 | 141,251 |
| 2024-10-28 | 1.250 | 1.256 | 1.212 | 1.234 | 1.215 | 43,150 |
| 2024-10-25 | 1.248 | 1.358 | 1.204 | 1.250 | 1.231 | 210,293 |
| 2024-10-24 | 1.238 | 1.238 | 1.210 | 1.218 | 1.200 | 21,074 |
| 2024-10-23 | 1.240 | 1.242 | 1.200 | 1.226 | 1.207 | 74,963 |
| 2024-10-22 | 1.238 | 1.244 | 1.200 | 1.240 | 1.221 | 79,732 |
| 2024-10-21 | 1.170 | 1.176 | 1.148 | 1.162 | 1.144 | 15,191 |
| 2024-10-18 | 1.198 | 1.198 | 1.140 | 1.176 | 1.158 | 30,634 |
| 2024-10-17 | 1.198 | 1.212 | 1.190 | 1.196 | 1.178 | 12,744 |
| 2024-10-16 | 1.198 | 1.224 | 1.190 | 1.214 | 1.196 | 51,569 |
| 2024-10-15 | 1.196 | 1.214 | 1.192 | 1.198 | 1.180 | 6,601 |
| 2024-10-14 | 1.220 | 1.236 | 1.128 | 1.216 | 1.198 | 40,774 |
| 2024-10-11 | 1.240 | 1.240 | 1.222 | 1.228 | 1.209 | 3,638 |
| 2024-10-10 | 1.248 | 1.248 | 1.220 | 1.234 | 1.215 | 5,655 |
| 2024-10-09 | 1.224 | 1.238 | 1.224 | 1.238 | 1.219 | 3,847 |
| 2024-10-08 | 1.268 | 1.268 | 1.222 | 1.246 | 1.227 | 17,326 |
| 2024-10-07 | 1.210 | 1.240 | 1.210 | 1.232 | 1.213 | 11,203 |
| 2024-10-04 | 1.240 | 1.240 | 1.218 | 1.238 | 1.219 | 4,404 |
| 2024-10-03 | 1.230 | 1.240 | 1.218 | 1.228 | 1.209 | 8,959 |
| 2024-10-02 | 1.220 | 1.240 | 1.210 | 1.228 | 1.209 | 5,478 |
| 2024-10-01 | 1.266 | 1.266 | 1.220 | 1.242 | 1.223 | 15,501 |
| 2024-09-30 | 1.240 | 1.268 | 1.240 | 1.242 | 1.223 | 12,442 |
| 2024-09-27 | 1.280 | 1.280 | 1.242 | 1.262 | 1.243 | 24,696 |
| 2024-09-26 | 1.296 | 1.296 | 1.252 | 1.270 | 1.251 | 17,604 |
| 2024-09-25 | 1.310 | 1.310 | 1.274 | 1.292 | 1.272 | 10,618 |
| 2024-09-24 | 1.318 | 1.318 | 1.284 | 1.304 | 1.284 | 4,564 |
| 2024-09-23 | 1.340 | 1.340 | 1.210 | 1.318 | 1.298 | 90,209 |
| 2024-09-20 | 1.280 | 1.340 | 1.248 | 1.340 | 1.320 | 43,359 |
| 2024-09-19 | 1.250 | 1.298 | 1.246 | 1.260 | 1.241 | 18,648 |
| 2024-09-18 | 1.260 | 1.260 | 1.222 | 1.250 | 1.231 | 4,599 |
| 2024-09-17 | 1.244 | 1.252 | 1.224 | 1.240 | 1.221 | 6,775 |
| 2024-09-16 | 1.220 | 1.256 | 1.220 | 1.244 | 1.225 | 14,546 |
| 2024-09-13 | 1.256 | 1.266 | 1.220 | 1.246 | 1.227 | 9,406 |
| 2024-09-12 | 1.268 | 1.274 | 1.220 | 1.238 | 1.219 | 37,818 |
| 2024-09-11 | 1.332 | 1.364 | 1.234 | 1.298 | 1.278 | 60,245 |
| 2024-09-10 | 1.320 | 1.410 | 1.320 | 1.320 | 1.300 | 114,159 |
| 2024-09-09 | 1.260 | 1.350 | 1.260 | 1.350 | 1.330 | 33,492 |
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.