ABIONYX Pharma S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-24 | 2.203 | 2.203 | 2.200 | 2.200 | 2.166 | 3,133 |
| 2023-03-23 | 2.145 | 2.175 | 2.145 | 2.175 | 2.142 | 356 |
| 2023-03-22 | 2.245 | 2.245 | 2.210 | 2.210 | 2.177 | 14,293 |
| 2023-03-21 | 1.944 | 1.944 | 1.944 | 1.944 | 1.915 | 547 |
| 2023-03-20 | 1.824 | 1.824 | 1.824 | 1.824 | 1.796 | 680 |
| 2023-03-17 | 1.890 | 1.890 | 1.890 | 1.890 | 1.861 | 128 |
| 2023-03-16 | 1.874 | 1.874 | 1.874 | 1.874 | 1.846 | 51 |
| 2023-03-14 | 1.990 | 1.990 | 1.990 | 1.990 | 1.960 | 546 |
| 2023-03-13 | 1.924 | 1.924 | 1.924 | 1.924 | 1.895 | 518 |
| 2023-03-07 | 2.068 | 2.068 | 2.068 | 2.068 | 2.036 | 306 |
| 2023-02-22 | 1.868 | 1.868 | 1.868 | 1.868 | 1.840 | 659 |
| 2023-02-17 | 1.890 | 1.890 | 1.890 | 1.890 | 1.861 | 565 |
| 2023-02-16 | 1.938 | 1.938 | 1.938 | 1.938 | 1.909 | 58 |
| 2023-02-14 | 1.956 | 1.956 | 1.956 | 1.956 | 1.926 | 1,117 |
| 2023-02-13 | 1.992 | 1.994 | 1.992 | 1.994 | 1.964 | 284 |
| 2023-02-10 | 1.997 | 2.025 | 1.970 | 2.025 | 1.994 | 3,320 |
| 2023-02-09 | 2.029 | 2.029 | 2.015 | 2.015 | 1.985 | 3,898 |
| 2023-02-08 | 1.944 | 1.950 | 1.944 | 1.950 | 1.921 | 1,093 |
| 2023-02-07 | 1.985 | 1.985 | 1.960 | 1.960 | 1.930 | 574 |
| 2023-02-06 | 1.984 | 2.054 | 1.984 | 2.020 | 1.989 | 5,470 |
| 2023-02-03 | 1.911 | 1.946 | 1.911 | 1.946 | 1.917 | 3,250 |
| 2023-02-02 | 1.871 | 1.871 | 1.844 | 1.844 | 1.816 | 5,194 |
| 2023-02-01 | 1.900 | 1.921 | 1.882 | 1.882 | 1.854 | 3,562 |
| 2023-01-31 | 1.780 | 1.854 | 1.780 | 1.854 | 1.826 | 6,158 |
| 2023-01-30 | 1.884 | 1.884 | 1.884 | 1.884 | 1.856 | 919 |
| 2023-01-27 | 1.890 | 1.890 | 1.890 | 1.890 | 1.861 | 844 |
| 2023-01-26 | 1.874 | 1.884 | 1.874 | 1.884 | 1.856 | 1,255 |
| 2023-01-24 | 2.009 | 2.009 | 2.009 | 2.009 | 1.979 | 2,148 |
| 2023-01-23 | 2.083 | 2.083 | 2.025 | 2.025 | 1.994 | 20,192 |
| 2023-01-20 | 2.175 | 2.175 | 2.135 | 2.135 | 2.103 | 2,041 |
| 2023-01-19 | 2.107 | 2.165 | 2.107 | 2.165 | 2.132 | 24,242 |
| 2023-01-18 | 2.092 | 2.130 | 2.092 | 2.098 | 2.066 | 28,530 |
| 2023-01-17 | 2.360 | 2.360 | 2.190 | 2.190 | 2.157 | 18,701 |
| 2023-01-13 | 1.920 | 1.926 | 1.920 | 1.926 | 1.897 | 1,383 |
| 2023-01-12 | 1.994 | 1.994 | 1.994 | 1.994 | 1.964 | 5,761 |
| 2023-01-11 | 2.021 | 2.045 | 2.021 | 2.045 | 2.014 | 15,921 |
| 2023-01-09 | 1.840 | 1.840 | 1.840 | 1.840 | 1.812 | 52 |
| 2023-01-06 | 1.828 | 1.828 | 1.828 | 1.828 | 1.800 | 1,253 |
| 2022-12-19 | 1.798 | 1.798 | 1.798 | 1.798 | 1.771 | 341 |
| 2022-12-15 | 1.806 | 1.806 | 1.806 | 1.806 | 1.779 | 25 |
| 2022-12-13 | 1.836 | 1.836 | 1.836 | 1.836 | 1.808 | 2,218 |
| 2022-12-02 | 1.867 | 1.867 | 1.867 | 1.867 | 1.839 | 1,872 |
| 2022-12-01 | 1.876 | 1.876 | 1.874 | 1.874 | 1.846 | 222 |
| 2022-11-29 | 1.830 | 1.830 | 1.830 | 1.830 | 1.802 | 192 |
| 2022-11-28 | 1.845 | 1.845 | 1.845 | 1.845 | 1.817 | 138 |
| 2022-11-24 | 1.903 | 1.903 | 1.903 | 1.903 | 1.874 | 2,173 |
| 2022-11-23 | 1.908 | 1.908 | 1.908 | 1.908 | 1.879 | 1,919 |
| 2022-11-09 | 1.850 | 1.850 | 1.850 | 1.850 | 1.822 | 1 |
| 2022-11-02 | 1.808 | 1.808 | 1.808 | 1.808 | 1.781 | 204 |
| 2022-10-27 | 1.931 | 1.931 | 1.931 | 1.931 | 1.902 | 1,297 |
| 2022-10-26 | 1.906 | 1.906 | 1.872 | 1.872 | 1.844 | 1,522 |
| 2022-10-25 | 1.802 | 1.802 | 1.802 | 1.802 | 1.775 | 251 |
| 2022-10-24 | 1.808 | 1.808 | 1.808 | 1.808 | 1.781 | 341 |
| 2022-10-12 | 1.674 | 1.674 | 1.674 | 1.674 | 1.649 | 5,042 |
| 2022-10-07 | 1.730 | 1.730 | 1.730 | 1.730 | 1.704 | 157 |
| 2022-10-06 | 1.800 | 1.800 | 1.800 | 1.800 | 1.773 | 514 |
| 2022-09-27 | 1.676 | 1.676 | 1.676 | 1.676 | 1.651 | 767 |
| 2022-09-21 | 1.952 | 1.952 | 1.952 | 1.952 | 1.923 | 2,031 |
| 2022-09-12 | 2.113 | 2.113 | 2.113 | 2.113 | 2.081 | 2,897 |
| 2022-08-31 | 1.921 | 1.921 | 1.921 | 1.921 | 1.892 | 1,935 |
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.