ABIONYX Pharma S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-13 | 1.856 | 1.890 | 1.856 | 1.880 | 1.880 | 49 |
| 2026-07-08 | 1.930 | 1.930 | 1.876 | 1.898 | 1.898 | 4,259 |
| 2026-07-03 | 2.030 | 2.035 | 2.030 | 2.035 | 2.035 | 33 |
| 2026-07-02 | 2.090 | 2.100 | 2.020 | 2.030 | 2.030 | 241 |
| 2026-07-01 | 2.080 | 2.130 | 2.080 | 2.105 | 2.105 | 79 |
| 2026-06-30 | 2.035 | 2.075 | 2.035 | 2.075 | 2.075 | 124 |
| 2026-06-29 | 2.050 | 2.065 | 2.050 | 2.065 | 2.065 | 54 |
| 2026-06-26 | 2.080 | 2.080 | 2.010 | 2.010 | 2.010 | 204 |
| 2026-06-25 | 2.050 | 2.090 | 2.050 | 2.090 | 2.090 | 50 |
| 2026-06-24 | 2.235 | 2.235 | 2.155 | 2.155 | 2.155 | 127 |
| 2026-06-22 | 2.205 | 2.205 | 2.205 | 2.205 | 2.205 | 104 |
| 2026-06-19 | 2.260 | 2.265 | 2.215 | 2.215 | 2.215 | 1,017 |
| 2026-06-18 | 2.365 | 2.365 | 2.275 | 2.275 | 2.275 | 2,645 |
| 2026-06-17 | 2.515 | 2.575 | 2.515 | 2.575 | 2.575 | 499 |
| 2026-06-16 | 2.690 | 2.690 | 2.560 | 2.560 | 2.560 | 1,544 |
| 2026-06-15 | 2.765 | 2.765 | 2.750 | 2.760 | 2.760 | 4 |
| 2026-06-12 | 2.715 | 2.755 | 2.695 | 2.695 | 2.695 | 7 |
| 2026-06-11 | 2.660 | 2.660 | 2.660 | 2.660 | 2.660 | 38 |
| 2026-06-09 | 2.690 | 2.725 | 2.690 | 2.725 | 2.725 | 64 |
| 2026-06-08 | 2.730 | 2.730 | 2.710 | 2.720 | 2.720 | 24 |
| 2026-06-05 | 2.720 | 2.795 | 2.720 | 2.765 | 2.765 | 199 |
| 2026-06-04 | 2.730 | 2.730 | 2.720 | 2.720 | 2.720 | 24 |
| 2026-06-03 | 2.800 | 2.800 | 2.740 | 2.770 | 2.770 | 44 |
| 2026-06-02 | 2.800 | 2.800 | 2.745 | 2.766 | 2.766 | 894 |
| 2026-06-01 | 2.830 | 2.860 | 2.810 | 2.810 | 2.810 | 247 |
| 2026-05-29 | 2.910 | 2.910 | 2.840 | 2.850 | 2.850 | 623 |
| 2026-05-28 | 3.080 | 3.080 | 2.870 | 2.900 | 2.856 | 958 |
| 2026-05-27 | 3.005 | 3.290 | 2.875 | 3.090 | 3.043 | 18,328 |
| 2026-05-26 | 3.485 | 3.485 | 3.455 | 3.455 | 3.403 | 10 |
| 2026-05-22 | 3.460 | 3.460 | 3.425 | 3.425 | 3.373 | 28 |
| 2026-05-21 | 3.535 | 3.535 | 3.535 | 3.535 | 3.481 | 76 |
| 2026-05-20 | 3.500 | 3.500 | 3.445 | 3.445 | 3.393 | 1,547 |
| 2026-05-18 | 3.535 | 3.535 | 3.535 | 3.535 | 3.481 | 46 |
| 2026-05-15 | 3.650 | 3.650 | 3.590 | 3.590 | 3.536 | 23 |
| 2026-05-14 | 3.700 | 3.700 | 3.693 | 3.693 | 3.637 | 90 |
| 2026-05-13 | 3.710 | 3.770 | 3.635 | 3.690 | 3.634 | 254 |
| 2026-05-12 | 3.580 | 3.580 | 3.580 | 3.580 | 3.526 | 2 |
| 2026-05-11 | 3.570 | 3.640 | 3.570 | 3.640 | 3.585 | 6 |
| 2026-05-08 | 3.590 | 3.590 | 3.590 | 3.590 | 3.536 | 1 |
| 2026-05-07 | 3.620 | 3.650 | 3.620 | 3.650 | 3.595 | 76 |
| 2026-05-06 | 3.510 | 3.590 | 3.510 | 3.535 | 3.481 | 73 |
| 2026-05-05 | 3.395 | 3.420 | 3.395 | 3.420 | 3.368 | 10 |
| 2026-04-30 | 3.510 | 3.510 | 3.400 | 3.470 | 3.417 | 41 |
| 2026-04-29 | 3.470 | 3.495 | 3.470 | 3.495 | 3.442 | 1,122 |
| 2026-04-28 | 3.550 | 3.550 | 3.550 | 3.550 | 3.496 | 3 |
| 2026-04-27 | 3.520 | 3.575 | 3.520 | 3.545 | 3.491 | 26 |
| 2026-04-24 | 3.670 | 3.670 | 3.670 | 3.670 | 3.614 | 1 |
| 2026-04-23 | 3.640 | 3.670 | 3.635 | 3.635 | 3.580 | 12 |
| 2026-04-22 | 3.680 | 3.695 | 3.650 | 3.695 | 3.639 | 1,028 |
| 2026-04-21 | 3.760 | 3.845 | 3.700 | 3.700 | 3.644 | 168 |
| 2026-04-20 | 3.900 | 3.900 | 3.810 | 3.810 | 3.752 | 639 |
| 2026-04-17 | 3.810 | 3.950 | 3.810 | 3.925 | 3.866 | 394 |
| 2026-04-16 | 3.880 | 3.880 | 3.770 | 3.770 | 3.713 | 28 |
| 2026-04-15 | 3.770 | 3.895 | 3.760 | 3.840 | 3.782 | 291 |
| 2026-04-14 | 3.620 | 3.710 | 3.545 | 3.700 | 3.644 | 201 |
| 2026-04-13 | 3.600 | 3.600 | 3.550 | 3.550 | 3.496 | 45 |
| 2026-04-10 | 3.560 | 3.625 | 3.560 | 3.625 | 3.570 | 70 |
| 2026-04-09 | 3.600 | 3.645 | 3.560 | 3.580 | 3.526 | 64 |
| 2026-04-08 | 3.600 | 3.700 | 3.600 | 3.610 | 3.555 | 339 |
| 2026-04-07 | 3.690 | 3.695 | 3.465 | 3.465 | 3.413 | 812 |
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.