Abionyx Pharma SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 1.560 | 1.590 | 1.522 | 1.570 | 1.570 | 110,040 |
| 2026-10-16 | 1.484 | 1.568 | 1.480 | 1.546 | 1.546 | 75,888 |
| 2026-10-15 | 1.460 | 1.498 | 1.442 | 1.484 | 1.484 | 61,272 |
| 2026-10-14 | 1.450 | 1.468 | 1.414 | 1.442 | 1.442 | 80,695 |
| 2026-10-13 | 1.530 | 1.530 | 1.422 | 1.432 | 1.432 | 141,061 |
| 2026-10-12 | 1.520 | 1.528 | 1.500 | 1.520 | 1.520 | 112,773 |
| 2026-10-09 | 1.490 | 1.540 | 1.454 | 1.540 | 1.540 | 118,552 |
| 2026-10-08 | 1.560 | 1.574 | 1.476 | 1.476 | 1.476 | 159,127 |
| 2026-10-07 | 1.640 | 1.650 | 1.512 | 1.538 | 1.538 | 246,812 |
| 2026-10-06 | 1.594 | 1.620 | 1.556 | 1.556 | 1.556 | 151,784 |
| 2026-10-05 | 1.640 | 1.700 | 1.604 | 1.604 | 1.604 | 165,453 |
| 2026-10-02 | 1.660 | 1.670 | 1.614 | 1.622 | 1.622 | 225,742 |
| 2026-10-01 | 1.788 | 1.788 | 1.702 | 1.708 | 1.708 | 53,156 |
| 2026-09-30 | 1.756 | 1.792 | 1.744 | 1.760 | 1.760 | 43,306 |
| 2026-09-29 | 1.770 | 1.800 | 1.752 | 1.758 | 1.758 | 39,117 |
| 2026-09-28 | 1.770 | 1.804 | 1.750 | 1.782 | 1.782 | 45,766 |
| 2026-09-25 | 1.774 | 1.810 | 1.730 | 1.780 | 1.780 | 117,743 |
| 2026-09-24 | 1.762 | 1.836 | 1.740 | 1.774 | 1.774 | 186,478 |
| 2026-09-23 | 1.900 | 1.940 | 1.850 | 1.850 | 1.850 | 138,147 |
| 2026-09-22 | 1.864 | 1.920 | 1.826 | 1.920 | 1.920 | 116,090 |
| 2026-09-21 | 1.864 | 1.866 | 1.780 | 1.866 | 1.866 | 167,797 |
| 2026-09-18 | 1.908 | 1.926 | 1.812 | 1.826 | 1.826 | 166,640 |
| 2026-09-17 | 1.750 | 1.924 | 1.740 | 1.906 | 1.906 | 408,781 |
| 2026-09-16 | 1.674 | 1.760 | 1.664 | 1.702 | 1.702 | 215,521 |
| 2026-09-15 | 1.690 | 1.698 | 1.660 | 1.670 | 1.670 | 114,069 |
| 2026-09-14 | 1.820 | 1.822 | 1.666 | 1.690 | 1.690 | 324,991 |
| 2026-09-11 | 1.866 | 1.920 | 1.810 | 1.840 | 1.840 | 251,370 |
| 2026-09-10 | 1.900 | 1.930 | 1.808 | 1.808 | 1.808 | 189,436 |
| 2026-09-09 | 1.900 | 1.946 | 1.882 | 1.900 | 1.900 | 151,314 |
| 2026-09-08 | 1.872 | 1.884 | 1.830 | 1.844 | 1.844 | 215,433 |
| 2026-09-07 | 1.920 | 1.920 | 1.860 | 1.860 | 1.860 | 170,390 |
| 2026-09-04 | 1.904 | 1.930 | 1.882 | 1.900 | 1.900 | 76,161 |
| 2026-09-03 | 1.940 | 1.980 | 1.902 | 1.902 | 1.902 | 100,778 |
| 2026-09-02 | 1.950 | 1.974 | 1.930 | 1.938 | 1.938 | 102,627 |
| 2026-09-01 | 2.010 | 2.020 | 1.950 | 1.966 | 1.966 | 147,813 |
| 2026-08-31 | 2.020 | 2.060 | 1.994 | 2.005 | 2.005 | 122,781 |
| 2026-08-28 | 2.030 | 2.320 | 2.010 | 2.030 | 2.030 | 785,652 |
| 2026-08-27 | 1.970 | 2.020 | 1.970 | 2.000 | 2.000 | 57,316 |
| 2026-08-26 | 1.974 | 2.010 | 1.962 | 1.998 | 1.998 | 123,303 |
| 2026-08-25 | 1.944 | 1.984 | 1.944 | 1.974 | 1.974 | 54,588 |
| 2026-08-24 | 1.954 | 1.956 | 1.920 | 1.940 | 1.940 | 93,417 |
| 2026-08-21 | 1.992 | 1.992 | 1.930 | 1.954 | 1.954 | 105,567 |
| 2026-08-20 | 1.950 | 2.035 | 1.944 | 1.992 | 1.992 | 181,405 |
| 2026-08-19 | 1.988 | 1.988 | 1.904 | 1.930 | 1.930 | 222,531 |
| 2026-08-18 | 1.996 | 2.025 | 1.950 | 1.978 | 1.978 | 162,544 |
| 2026-08-17 | 1.984 | 2.015 | 1.960 | 1.994 | 1.994 | 184,472 |
| 2026-08-14 | 1.952 | 2.010 | 1.932 | 2.000 | 2.000 | 228,847 |
| 2026-08-13 | 2.025 | 2.080 | 1.950 | 1.956 | 1.956 | 159,536 |
| 2026-08-12 | 1.910 | 2.050 | 1.894 | 2.010 | 2.010 | 319,455 |
| 2026-08-11 | 1.936 | 1.938 | 1.882 | 1.902 | 1.902 | 105,807 |
| 2026-08-10 | 1.970 | 1.984 | 1.910 | 1.920 | 1.920 | 146,824 |
| 2026-08-07 | 1.900 | 2.000 | 1.870 | 1.968 | 1.968 | 161,271 |
| 2026-08-06 | 1.860 | 1.956 | 1.860 | 1.888 | 1.888 | 103,379 |
| 2026-08-05 | 1.948 | 1.960 | 1.880 | 1.920 | 1.920 | 106,959 |
| 2026-08-04 | 1.886 | 1.920 | 1.850 | 1.906 | 1.906 | 69,901 |
| 2026-08-03 | 1.880 | 1.898 | 1.870 | 1.870 | 1.870 | 37,981 |
| 2026-07-31 | 1.910 | 1.944 | 1.830 | 1.856 | 1.856 | 105,574 |
| 2026-07-30 | 1.870 | 1.906 | 1.840 | 1.906 | 1.906 | 66,255 |
| 2026-07-29 | 1.940 | 1.950 | 1.850 | 1.866 | 1.866 | 122,731 |
| 2026-07-28 | 1.960 | 1.960 | 1.870 | 1.916 | 1.916 | 83,164 |
Page 1 of 3 · 130 trading daysOlder →
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.