ABIONYX Pharma S.A. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-02	2.375	2.375	2.375	2.375	2.339	581
2022-01-31	2.310	2.310	2.305	2.305	2.270	5,233
2022-01-28	2.430	2.430	2.430	2.430	2.393	428
2022-01-27	2.430	2.430	2.430	2.430	2.393	915
2022-01-26	2.397	2.397	2.397	2.397	2.360	9,405
2022-01-25	2.379	2.400	2.379	2.400	2.363	2,436
2022-01-24	2.405	2.405	2.405	2.405	2.369	3,587
2022-01-21	2.753	2.753	2.753	2.753	2.712	1,274
2022-01-19	2.850	2.850	2.850	2.850	2.807	1,433
2022-01-18	2.845	2.845	2.845	2.845	2.802	52
2022-01-07	2.919	2.919	2.820	2.820	2.778	731
2022-01-06	2.810	2.810	2.810	2.810	2.767	3,539
2022-01-04	3.196	3.267	3.107	3.178	3.130	2,354
2021-12-31	2.425	2.425	2.425	2.425	2.388	250
2021-12-30	2.450	2.451	2.450	2.451	2.413	2,503
2021-12-29	2.440	2.445	2.440	2.440	2.403	76
2021-12-22	2.420	2.420	2.420	2.420	2.384	4,176
2021-12-20	2.360	2.360	2.360	2.360	2.324	21,741
2021-12-17	2.430	2.430	2.430	2.430	2.393	2,987
2021-12-16	2.590	2.590	2.590	2.590	2.551	17
2021-12-09	2.608	2.608	2.608	2.608	2.568	12
2021-12-08	2.780	2.780	2.780	2.780	2.737	590
2021-12-02	3.119	3.119	3.119	3.119	3.072	25
2021-12-01	3.065	3.065	3.065	3.065	3.019	205
2021-11-22	2.805	2.805	2.805	2.805	2.763	1,813
2021-11-19	2.940	2.940	2.940	2.940	2.896	575
2021-11-18	2.780	2.780	2.780	2.780	2.738	575
2021-11-12	1.492	1.492	1.492	1.492	1.470	49
2021-11-09	1.506	1.506	1.506	1.506	1.483	418
2021-11-05	1.632	1.632	1.632	1.632	1.607	135
2021-11-04	1.564	1.564	1.564	1.564	1.541	54
2021-11-02	1.592	1.592	1.592	1.592	1.568	2,845

← NewerPage 12 of 12 · 692 trading days

Stock splits

No stock splits on record.

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.