ABIONYX Pharma S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-23 | 1.914 | 1.914 | 1.914 | 1.914 | 1.885 | 1,330 |
| 2022-08-04 | 1.869 | 1.869 | 1.869 | 1.869 | 1.841 | 3,091 |
| 2022-08-03 | 1.744 | 1.744 | 1.744 | 1.744 | 1.718 | 584 |
| 2022-08-02 | 1.760 | 1.760 | 1.760 | 1.760 | 1.733 | 1,519 |
| 2022-08-01 | 1.808 | 1.808 | 1.808 | 1.808 | 1.781 | 2,819 |
| 2022-07-29 | 1.850 | 1.850 | 1.823 | 1.823 | 1.795 | 2,148 |
| 2022-07-25 | 1.848 | 1.848 | 1.848 | 1.848 | 1.820 | 1,059 |
| 2022-07-11 | 2.094 | 2.105 | 2.094 | 2.105 | 2.073 | 16,790 |
| 2022-07-07 | 1.599 | 1.599 | 1.599 | 1.599 | 1.575 | 3,048 |
| 2022-05-06 | 1.883 | 1.883 | 1.883 | 1.883 | 1.855 | 2 |
| 2022-05-05 | 1.914 | 1.914 | 1.900 | 1.900 | 1.871 | 34 |
| 2022-04-29 | 1.903 | 1.903 | 1.903 | 1.903 | 1.874 | 29 |
| 2022-04-28 | 1.956 | 1.956 | 1.956 | 1.956 | 1.926 | 54 |
| 2022-04-26 | 1.968 | 1.968 | 1.968 | 1.968 | 1.938 | 668 |
| 2022-04-22 | 1.988 | 1.988 | 1.982 | 1.982 | 1.952 | 772 |
| 2022-04-21 | 2.000 | 2.016 | 2.000 | 2.005 | 1.975 | 39,080 |
| 2022-04-20 | 2.049 | 2.049 | 2.049 | 2.049 | 2.018 | 8,910 |
| 2022-04-19 | 2.053 | 2.053 | 2.025 | 2.025 | 1.994 | 1,790 |
| 2022-04-14 | 2.061 | 2.061 | 2.045 | 2.045 | 2.014 | 9,902 |
| 2022-04-13 | 2.095 | 2.095 | 2.095 | 2.095 | 2.063 | 272 |
| 2022-04-12 | 2.040 | 2.040 | 2.040 | 2.040 | 2.009 | 772 |
| 2022-04-08 | 2.081 | 2.130 | 2.081 | 2.130 | 2.098 | 1,018 |
| 2022-04-07 | 2.070 | 2.070 | 2.070 | 2.070 | 2.039 | 1,960 |
| 2022-04-06 | 2.020 | 2.020 | 2.020 | 2.020 | 1.989 | 723 |
| 2022-04-05 | 2.095 | 2.148 | 2.080 | 2.080 | 2.049 | 40,971 |
| 2022-04-04 | 2.186 | 2.186 | 2.150 | 2.150 | 2.117 | 22,994 |
| 2022-04-01 | 2.235 | 2.235 | 2.203 | 2.203 | 2.169 | 10,581 |
| 2022-03-31 | 2.268 | 2.268 | 2.235 | 2.235 | 2.201 | 775 |
| 2022-03-30 | 2.416 | 2.453 | 2.360 | 2.453 | 2.416 | 14,110 |
| 2022-03-28 | 2.006 | 2.006 | 2.005 | 2.005 | 1.975 | 3,639 |
| 2022-03-25 | 2.157 | 2.157 | 2.050 | 2.050 | 2.019 | 11,043 |
| 2022-03-24 | 2.025 | 2.025 | 1.978 | 1.978 | 1.948 | 2,000 |
| 2022-03-23 | 1.926 | 1.926 | 1.926 | 1.926 | 1.897 | 1,381 |
| 2022-03-21 | 1.988 | 1.988 | 1.988 | 1.988 | 1.958 | 469 |
| 2022-03-18 | 1.916 | 1.938 | 1.916 | 1.938 | 1.908 | 1,721 |
| 2022-03-17 | 1.914 | 1.914 | 1.912 | 1.912 | 1.883 | 87 |
| 2022-03-16 | 1.886 | 1.886 | 1.886 | 1.886 | 1.857 | 213 |
| 2022-03-15 | 1.746 | 1.746 | 1.746 | 1.746 | 1.720 | 883 |
| 2022-03-11 | 1.756 | 1.770 | 1.756 | 1.770 | 1.743 | 12,247 |
| 2022-03-10 | 1.680 | 1.689 | 1.662 | 1.662 | 1.637 | 3,102 |
| 2022-03-09 | 1.714 | 1.730 | 1.582 | 1.582 | 1.558 | 2,674 |
| 2022-03-08 | 1.568 | 1.568 | 1.568 | 1.568 | 1.544 | 7,461 |
| 2022-03-07 | 1.568 | 1.568 | 1.480 | 1.480 | 1.458 | 978 |
| 2022-03-04 | 1.660 | 1.706 | 1.660 | 1.706 | 1.680 | 185 |
| 2022-03-03 | 1.822 | 1.896 | 1.822 | 1.896 | 1.867 | 2,024 |
| 2022-03-02 | 1.854 | 1.854 | 1.854 | 1.854 | 1.826 | 2,616 |
| 2022-03-01 | 1.926 | 1.926 | 1.926 | 1.926 | 1.896 | 4,482 |
| 2022-02-28 | 1.994 | 1.994 | 1.994 | 1.994 | 1.964 | 1,670 |
| 2022-02-25 | 2.042 | 2.042 | 2.042 | 2.042 | 2.011 | 1,442 |
| 2022-02-23 | 2.267 | 2.267 | 2.185 | 2.185 | 2.152 | 16,774 |
| 2022-02-22 | 1.928 | 1.928 | 1.928 | 1.928 | 1.899 | 1,448 |
| 2022-02-21 | 1.869 | 1.960 | 1.869 | 1.960 | 1.930 | 2,123 |
| 2022-02-15 | 2.115 | 2.115 | 2.115 | 2.115 | 2.083 | 4,836 |
| 2022-02-14 | 2.065 | 2.109 | 2.065 | 2.109 | 2.077 | 6,057 |
| 2022-02-11 | 2.116 | 2.116 | 2.116 | 2.116 | 2.084 | 4,144 |
| 2022-02-09 | 2.040 | 2.040 | 2.040 | 2.040 | 2.009 | 2,187 |
| 2022-02-08 | 2.030 | 2.060 | 2.030 | 2.060 | 2.029 | 4,731 |
| 2022-02-07 | 2.160 | 2.160 | 2.160 | 2.160 | 2.127 | 487 |
| 2022-02-04 | 2.288 | 2.288 | 2.288 | 2.288 | 2.254 | 815 |
| 2022-02-03 | 2.330 | 2.330 | 2.330 | 2.330 | 2.295 | 511 |
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.