ABIONYX Pharma S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-12-30 | 3.555 | 3.678 | 3.555 | 3.678 | 3.622 | 1,125 |
| 2025-12-29 | 3.500 | 3.500 | 3.500 | 3.500 | 3.447 | 4 |
| 2025-12-23 | 3.450 | 3.540 | 3.450 | 3.473 | 3.420 | 463 |
| 2025-12-22 | 3.535 | 3.535 | 3.360 | 3.360 | 3.309 | 36 |
| 2025-12-19 | 3.520 | 3.570 | 3.505 | 3.570 | 3.516 | 143 |
| 2025-12-18 | 3.220 | 3.320 | 3.220 | 3.320 | 3.270 | 26 |
| 2025-12-17 | 3.200 | 3.280 | 3.000 | 3.170 | 3.122 | 2,090 |
| 2025-12-16 | 3.420 | 3.450 | 3.390 | 3.390 | 3.339 | 188 |
| 2025-12-15 | 3.535 | 3.565 | 3.505 | 3.550 | 3.496 | 44 |
| 2025-12-12 | 3.590 | 3.615 | 3.505 | 3.530 | 3.477 | 31 |
| 2025-12-11 | 3.710 | 3.710 | 3.600 | 3.600 | 3.546 | 301 |
| 2025-12-10 | 3.750 | 3.765 | 3.665 | 3.715 | 3.659 | 333 |
| 2025-12-09 | 3.868 | 3.920 | 3.868 | 3.890 | 3.831 | 105 |
| 2025-12-08 | 3.890 | 3.910 | 3.880 | 3.880 | 3.821 | 105 |
| 2025-12-05 | 3.890 | 3.890 | 3.890 | 3.890 | 3.831 | 7 |
| 2025-12-04 | 3.780 | 3.850 | 3.780 | 3.850 | 3.792 | 90 |
| 2025-12-03 | 3.745 | 3.795 | 3.655 | 3.765 | 3.708 | 726 |
| 2025-12-02 | 3.975 | 3.975 | 3.870 | 3.870 | 3.811 | 2 |
| 2025-12-01 | 4.090 | 4.095 | 3.970 | 3.970 | 3.910 | 152 |
| 2025-11-28 | 4.080 | 4.100 | 4.080 | 4.100 | 4.038 | 205 |
| 2025-11-27 | 4.090 | 4.130 | 4.070 | 4.100 | 4.038 | 65 |
| 2025-11-26 | 4.180 | 4.180 | 4.095 | 4.095 | 4.033 | 66 |
| 2025-11-25 | 4.170 | 4.350 | 4.170 | 4.350 | 4.284 | 83 |
| 2025-11-24 | 4.200 | 4.230 | 4.065 | 4.185 | 4.122 | 132 |
| 2025-11-21 | 4.335 | 4.535 | 4.210 | 4.240 | 4.176 | 2,176 |
| 2025-11-20 | 4.280 | 4.280 | 4.130 | 4.130 | 4.067 | 83 |
| 2025-11-19 | 4.225 | 4.300 | 4.210 | 4.260 | 4.196 | 280 |
| 2025-11-18 | 4.195 | 4.200 | 4.160 | 4.200 | 4.136 | 73 |
| 2025-11-17 | 4.280 | 4.280 | 4.160 | 4.250 | 4.186 | 1,300 |
| 2025-11-14 | 4.045 | 4.080 | 4.035 | 4.035 | 3.974 | 24,910 |
| 2025-11-13 | 4.085 | 4.085 | 3.990 | 4.080 | 4.018 | 106 |
| 2025-11-12 | 4.280 | 4.420 | 3.940 | 4.040 | 3.979 | 2,199 |
| 2025-11-11 | 4.133 | 4.185 | 4.105 | 4.185 | 4.122 | 371 |
| 2025-11-10 | 4.190 | 4.220 | 4.110 | 4.150 | 4.087 | 4,284 |
| 2025-11-07 | 4.300 | 4.410 | 4.175 | 4.265 | 4.200 | 1,232 |
| 2025-11-06 | 3.910 | 4.350 | 3.880 | 4.350 | 4.284 | 8,431 |
| 2025-11-05 | 4.140 | 4.210 | 3.860 | 3.920 | 3.861 | 4,442 |
| 2025-11-04 | 4.030 | 4.290 | 3.950 | 4.240 | 4.176 | 7,909 |
| 2025-11-03 | 4.200 | 4.360 | 4.085 | 4.085 | 4.023 | 571 |
| 2025-10-31 | 4.260 | 4.460 | 4.070 | 4.150 | 4.087 | 1,123 |
| 2025-10-30 | 4.450 | 4.450 | 4.155 | 4.290 | 4.225 | 6,817 |
| 2025-10-29 | 5.040 | 5.220 | 4.480 | 4.485 | 4.417 | 6,378 |
| 2025-10-28 | 4.500 | 5.290 | 4.500 | 4.995 | 4.919 | 12,180 |
| 2025-10-27 | 3.950 | 4.590 | 3.950 | 4.400 | 4.333 | 3,625 |
| 2025-10-24 | 3.780 | 4.140 | 3.780 | 4.040 | 3.979 | 13,889 |
| 2025-10-23 | 3.755 | 3.940 | 3.550 | 3.785 | 3.728 | 4,677 |
| 2025-10-22 | 3.585 | 3.943 | 3.420 | 3.705 | 3.649 | 37,960 |
| 2025-10-21 | 3.380 | 3.380 | 3.100 | 3.155 | 3.107 | 913 |
| 2025-10-20 | 3.550 | 3.550 | 3.356 | 3.385 | 3.334 | 776 |
| 2025-10-17 | 3.580 | 3.580 | 3.520 | 3.550 | 3.496 | 72 |
| 2025-10-16 | 3.565 | 3.565 | 3.540 | 3.540 | 3.486 | 666 |
| 2025-10-15 | 3.380 | 3.620 | 3.380 | 3.620 | 3.565 | 707 |
| 2025-10-14 | 3.440 | 3.440 | 3.370 | 3.370 | 3.319 | 80 |
| 2025-10-13 | 3.320 | 3.320 | 3.310 | 3.310 | 3.260 | 242 |
| 2025-10-10 | 3.380 | 3.380 | 3.320 | 3.320 | 3.270 | 837 |
| 2025-10-09 | 3.450 | 3.500 | 3.450 | 3.500 | 3.447 | 414 |
| 2025-10-08 | 3.350 | 3.540 | 3.350 | 3.495 | 3.442 | 122 |
| 2025-10-07 | 3.320 | 3.380 | 3.320 | 3.380 | 3.329 | 75 |
| 2025-10-06 | 3.465 | 3.495 | 3.330 | 3.370 | 3.319 | 88 |
| 2025-10-03 | 3.480 | 3.510 | 3.430 | 3.455 | 3.403 | 413 |
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.