ABIONYX Pharma S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-02 | 3.590 | 3.590 | 3.470 | 3.480 | 3.427 | 305 |
| 2025-10-01 | 3.300 | 3.550 | 3.270 | 3.550 | 3.496 | 817 |
| 2025-09-30 | 3.245 | 3.395 | 3.165 | 3.360 | 3.309 | 611 |
| 2025-09-29 | 3.670 | 3.670 | 3.320 | 3.325 | 3.275 | 1,818 |
| 2025-09-26 | 3.780 | 3.810 | 3.485 | 3.615 | 3.560 | 1,579 |
| 2025-09-25 | 3.960 | 3.960 | 3.875 | 3.875 | 3.816 | 57 |
| 2025-09-24 | 3.900 | 3.950 | 3.835 | 3.900 | 3.841 | 3,910 |
| 2025-09-23 | 3.900 | 3.900 | 3.860 | 3.860 | 3.802 | 725 |
| 2025-09-22 | 3.690 | 3.910 | 3.620 | 3.890 | 3.831 | 736 |
| 2025-09-19 | 3.980 | 4.040 | 3.845 | 3.845 | 3.787 | 962 |
| 2025-09-18 | 3.900 | 3.960 | 3.660 | 3.830 | 3.772 | 7,854 |
| 2025-09-17 | 4.000 | 4.000 | 3.820 | 3.875 | 3.816 | 876 |
| 2025-09-16 | 4.100 | 4.140 | 3.920 | 3.935 | 3.875 | 39,710 |
| 2025-09-15 | 4.045 | 4.205 | 4.000 | 4.115 | 4.053 | 30,151 |
| 2025-09-12 | 3.855 | 4.030 | 3.840 | 3.945 | 3.885 | 27,297 |
| 2025-09-11 | 3.670 | 4.100 | 3.670 | 3.835 | 3.777 | 17,002 |
| 2025-09-10 | 3.720 | 3.800 | 3.540 | 3.665 | 3.610 | 43,113 |
| 2025-09-09 | 3.110 | 3.855 | 3.110 | 3.695 | 3.639 | 17,741 |
| 2025-09-08 | 3.665 | 3.670 | 3.190 | 3.235 | 3.186 | 63,119 |
| 2025-09-05 | 3.750 | 3.780 | 3.510 | 3.630 | 3.575 | 59,217 |
| 2025-09-04 | 3.605 | 4.025 | 3.605 | 3.750 | 3.693 | 56,256 |
| 2025-09-03 | 3.780 | 3.865 | 3.445 | 3.550 | 3.496 | 49,992 |
| 2025-09-02 | 4.510 | 4.660 | 3.510 | 3.820 | 3.762 | 98,910 |
| 2025-09-01 | 3.590 | 4.589 | 3.550 | 4.430 | 4.363 | 198,911 |
| 2025-08-29 | 2.970 | 3.440 | 2.780 | 3.415 | 3.363 | 21,289 |
| 2025-08-28 | 3.085 | 3.450 | 2.665 | 2.835 | 2.792 | 18,007 |
| 2025-08-27 | 2.040 | 2.410 | 2.040 | 2.410 | 2.374 | 2,654 |
| 2025-08-26 | 2.290 | 2.290 | 1.992 | 2.080 | 2.049 | 1,807 |
| 2025-08-22 | 1.926 | 2.170 | 1.920 | 2.135 | 2.103 | 1,691 |
| 2025-08-21 | 1.900 | 1.910 | 1.900 | 1.902 | 1.873 | 382 |
| 2025-08-20 | 1.922 | 1.922 | 1.922 | 1.922 | 1.893 | 2 |
| 2025-08-19 | 1.898 | 1.922 | 1.890 | 1.922 | 1.893 | 126 |
| 2025-08-18 | 1.822 | 1.896 | 1.822 | 1.868 | 1.840 | 252 |
| 2025-08-15 | 1.860 | 1.866 | 1.808 | 1.814 | 1.787 | 228 |
| 2025-08-14 | 1.968 | 1.968 | 1.826 | 1.826 | 1.798 | 1,128 |
| 2025-08-13 | 1.814 | 1.850 | 1.799 | 1.840 | 1.812 | 1,797 |
| 2025-08-12 | 1.670 | 1.736 | 1.670 | 1.732 | 1.706 | 233 |
| 2025-08-11 | 1.602 | 1.664 | 1.590 | 1.658 | 1.633 | 2,126 |
| 2025-08-08 | 1.644 | 1.644 | 1.562 | 1.562 | 1.538 | 60 |
| 2025-08-07 | 1.736 | 1.736 | 1.610 | 1.610 | 1.586 | 3,095 |
| 2025-08-06 | 1.728 | 1.730 | 1.720 | 1.730 | 1.704 | 144 |
| 2025-08-05 | 1.714 | 1.770 | 1.668 | 1.740 | 1.714 | 1,774 |
| 2025-08-04 | 1.640 | 1.734 | 1.640 | 1.720 | 1.694 | 1,404 |
| 2025-08-01 | 1.580 | 1.600 | 1.470 | 1.600 | 1.576 | 6,908 |
| 2025-07-31 | 1.750 | 1.760 | 1.544 | 1.544 | 1.521 | 215 |
| 2025-07-30 | 1.850 | 1.874 | 1.700 | 1.720 | 1.694 | 2,897 |
| 2025-07-29 | 1.978 | 2.050 | 1.610 | 1.830 | 1.802 | 5,667 |
| 2025-07-24 | 1.310 | 1.310 | 1.310 | 1.310 | 1.290 | 111 |
| 2025-07-23 | 1.256 | 1.274 | 1.256 | 1.274 | 1.255 | 331 |
| 2025-07-07 | 1.200 | 1.200 | 1.200 | 1.200 | 1.182 | 410 |
| 2025-06-25 | 1.236 | 1.236 | 1.236 | 1.236 | 1.217 | 1 |
| 2025-06-19 | 1.230 | 1.230 | 1.230 | 1.230 | 1.211 | 20 |
| 2025-06-16 | 1.242 | 1.242 | 1.242 | 1.242 | 1.223 | 1 |
| 2025-06-13 | 1.260 | 1.260 | 1.260 | 1.260 | 1.241 | 44 |
| 2025-06-12 | 1.280 | 1.280 | 1.280 | 1.280 | 1.261 | 14 |
| 2025-06-10 | 1.280 | 1.280 | 1.280 | 1.280 | 1.261 | 7 |
| 2025-06-09 | 1.280 | 1.280 | 1.280 | 1.280 | 1.261 | 9 |
| 2025-06-06 | 1.278 | 1.278 | 1.278 | 1.278 | 1.259 | 221 |
| 2025-06-03 | 1.308 | 1.308 | 1.300 | 1.300 | 1.280 | 7 |
| 2025-06-02 | 1.300 | 1.300 | 1.300 | 1.300 | 1.280 | 17 |
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.