ABIONYX Pharma S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-02 | 3.630 | 3.700 | 3.600 | 3.630 | 3.575 | 22 |
| 2026-04-01 | 3.740 | 3.780 | 3.635 | 3.635 | 3.580 | 1,933 |
| 2026-03-31 | 3.785 | 3.785 | 3.590 | 3.590 | 3.536 | 3,070 |
| 2026-03-30 | 3.970 | 4.120 | 3.670 | 3.705 | 3.649 | 9,577 |
| 2026-03-27 | 3.230 | 3.895 | 3.230 | 3.685 | 3.629 | 15,654 |
| 2026-03-26 | 3.140 | 3.140 | 2.960 | 2.970 | 2.925 | 200 |
| 2026-03-25 | 3.130 | 3.130 | 3.125 | 3.125 | 3.078 | 102 |
| 2026-03-24 | 3.205 | 3.245 | 3.095 | 3.095 | 3.048 | 22 |
| 2026-03-23 | 3.020 | 3.240 | 3.020 | 3.240 | 3.191 | 736 |
| 2026-03-20 | 3.190 | 3.205 | 3.190 | 3.205 | 3.156 | 31 |
| 2026-03-19 | 3.300 | 3.300 | 3.160 | 3.190 | 3.142 | 191 |
| 2026-03-18 | 3.360 | 3.360 | 3.360 | 3.360 | 3.309 | 7 |
| 2026-03-17 | 3.270 | 3.370 | 3.270 | 3.370 | 3.319 | 187 |
| 2026-03-13 | 3.330 | 3.330 | 3.220 | 3.235 | 3.186 | 98 |
| 2026-03-12 | 3.360 | 3.360 | 3.360 | 3.360 | 3.309 | 30 |
| 2026-03-11 | 3.325 | 3.325 | 3.325 | 3.325 | 3.275 | 30 |
| 2026-03-10 | 3.300 | 3.470 | 3.300 | 3.470 | 3.417 | 357 |
| 2026-03-09 | 3.230 | 3.255 | 3.230 | 3.255 | 3.206 | 64 |
| 2026-03-05 | 3.340 | 3.340 | 3.260 | 3.260 | 3.211 | 408 |
| 2026-03-04 | 3.205 | 3.210 | 3.205 | 3.210 | 3.161 | 2 |
| 2026-03-03 | 3.255 | 3.255 | 3.255 | 3.255 | 3.206 | 22 |
| 2026-03-02 | 3.240 | 3.390 | 3.240 | 3.385 | 3.334 | 150 |
| 2026-02-27 | 3.410 | 3.410 | 3.410 | 3.410 | 3.358 | 1,045 |
| 2026-02-26 | 3.280 | 3.280 | 3.275 | 3.275 | 3.225 | 25 |
| 2026-02-24 | 3.350 | 3.350 | 3.320 | 3.350 | 3.299 | 17 |
| 2026-02-23 | 3.320 | 3.320 | 3.200 | 3.200 | 3.152 | 436 |
| 2026-02-20 | 3.410 | 3.410 | 3.315 | 3.370 | 3.319 | 358 |
| 2026-02-19 | 3.470 | 3.480 | 3.455 | 3.455 | 3.403 | 48 |
| 2026-02-18 | 3.500 | 3.500 | 3.415 | 3.415 | 3.363 | 44 |
| 2026-02-17 | 3.430 | 3.495 | 3.430 | 3.495 | 3.442 | 9 |
| 2026-02-16 | 3.615 | 3.615 | 3.395 | 3.420 | 3.368 | 144 |
| 2026-02-13 | 3.610 | 3.610 | 3.610 | 3.610 | 3.555 | 128 |
| 2026-02-12 | 3.600 | 3.600 | 3.560 | 3.560 | 3.506 | 38 |
| 2026-02-11 | 3.680 | 3.680 | 3.560 | 3.560 | 3.506 | 205 |
| 2026-02-10 | 3.730 | 3.730 | 3.700 | 3.730 | 3.674 | 29 |
| 2026-02-09 | 3.670 | 3.670 | 3.670 | 3.670 | 3.614 | 2 |
| 2026-02-06 | 3.645 | 3.690 | 3.605 | 3.680 | 3.624 | 329 |
| 2026-02-05 | 3.628 | 3.725 | 3.610 | 3.725 | 3.669 | 4,096 |
| 2026-02-03 | 3.865 | 3.975 | 3.800 | 3.800 | 3.742 | 158 |
| 2026-02-02 | 3.765 | 3.850 | 3.765 | 3.850 | 3.792 | 359 |
| 2026-01-30 | 3.840 | 3.840 | 3.740 | 3.740 | 3.683 | 1 |
| 2026-01-29 | 3.885 | 3.980 | 3.860 | 3.875 | 3.816 | 3 |
| 2026-01-28 | 3.940 | 3.945 | 3.910 | 3.910 | 3.851 | 292 |
| 2026-01-27 | 3.950 | 3.950 | 3.925 | 3.925 | 3.866 | 11 |
| 2026-01-26 | 3.990 | 4.130 | 3.950 | 4.000 | 3.939 | 378 |
| 2026-01-23 | 3.930 | 4.050 | 3.930 | 4.050 | 3.989 | 2,198 |
| 2026-01-22 | 3.825 | 3.945 | 3.715 | 3.825 | 3.767 | 229 |
| 2026-01-21 | 3.640 | 3.715 | 3.640 | 3.715 | 3.659 | 53 |
| 2026-01-20 | 3.720 | 3.720 | 3.650 | 3.660 | 3.605 | 1,070 |
| 2026-01-19 | 3.700 | 3.700 | 3.685 | 3.685 | 3.629 | 26 |
| 2026-01-16 | 3.685 | 3.700 | 3.685 | 3.700 | 3.644 | 23 |
| 2026-01-15 | 3.630 | 3.630 | 3.625 | 3.625 | 3.570 | 292 |
| 2026-01-14 | 3.740 | 3.740 | 3.540 | 3.580 | 3.526 | 329 |
| 2026-01-13 | 3.723 | 3.735 | 3.690 | 3.730 | 3.674 | 38 |
| 2026-01-09 | 3.630 | 3.720 | 3.630 | 3.690 | 3.634 | 149 |
| 2026-01-08 | 3.780 | 3.780 | 3.708 | 3.708 | 3.652 | 185 |
| 2026-01-06 | 3.740 | 3.765 | 3.670 | 3.740 | 3.683 | 2,777 |
| 2026-01-05 | 3.945 | 3.950 | 3.705 | 3.730 | 3.674 | 611 |
| 2026-01-02 | 3.880 | 4.120 | 3.840 | 3.895 | 3.836 | 1,150 |
| 2025-12-31 | 3.870 | 3.900 | 3.725 | 3.845 | 3.787 | 2,119 |
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.