ABIONYX Pharma S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-29 | 1.318 | 1.318 | 1.280 | 1.280 | 1.261 | 71 |
| 2025-05-27 | 1.310 | 1.324 | 1.310 | 1.324 | 1.304 | 17 |
| 2025-05-23 | 1.294 | 1.294 | 1.294 | 1.294 | 1.274 | 360 |
| 2025-05-22 | 1.244 | 1.244 | 1.244 | 1.244 | 1.225 | 461 |
| 2025-05-19 | 1.222 | 1.222 | 1.222 | 1.222 | 1.204 | 34 |
| 2025-05-09 | 1.228 | 1.228 | 1.228 | 1.228 | 1.209 | 10 |
| 2025-05-07 | 1.226 | 1.226 | 1.226 | 1.226 | 1.207 | 509 |
| 2025-05-02 | 1.236 | 1.236 | 1.226 | 1.234 | 1.215 | 73 |
| 2025-04-29 | 1.236 | 1.236 | 1.236 | 1.236 | 1.217 | 1 |
| 2025-04-28 | 1.226 | 1.226 | 1.226 | 1.226 | 1.207 | 10 |
| 2025-04-22 | 1.198 | 1.204 | 1.196 | 1.204 | 1.186 | 119 |
| 2025-04-17 | 1.186 | 1.186 | 1.186 | 1.186 | 1.168 | 14 |
| 2025-04-11 | 1.182 | 1.182 | 1.182 | 1.182 | 1.164 | 196 |
| 2025-04-04 | 1.164 | 1.164 | 1.164 | 1.164 | 1.146 | 20 |
| 2025-04-02 | 1.228 | 1.228 | 1.228 | 1.228 | 1.209 | 8 |
| 2025-03-31 | 1.278 | 1.278 | 1.278 | 1.278 | 1.259 | 9 |
| 2025-03-24 | 1.310 | 1.310 | 1.310 | 1.310 | 1.290 | 49 |
| 2025-03-13 | 1.250 | 1.250 | 1.250 | 1.250 | 1.231 | 10 |
| 2025-03-12 | 1.226 | 1.226 | 1.226 | 1.226 | 1.207 | 195 |
| 2025-03-11 | 1.262 | 1.262 | 1.214 | 1.214 | 1.196 | 58 |
| 2025-03-10 | 1.296 | 1.296 | 1.272 | 1.272 | 1.253 | 130 |
| 2025-03-07 | 1.298 | 1.298 | 1.270 | 1.270 | 1.251 | 171 |
| 2025-03-06 | 1.302 | 1.302 | 1.302 | 1.302 | 1.282 | 76 |
| 2025-03-05 | 1.290 | 1.290 | 1.274 | 1.274 | 1.255 | 516 |
| 2025-02-26 | 1.364 | 1.364 | 1.340 | 1.340 | 1.320 | 595 |
| 2025-02-25 | 1.330 | 1.383 | 1.330 | 1.383 | 1.362 | 1,003 |
| 2025-02-24 | 1.326 | 1.326 | 1.326 | 1.326 | 1.306 | 49 |
| 2025-02-21 | 1.308 | 1.308 | 1.296 | 1.296 | 1.276 | 89 |
| 2025-02-20 | 1.330 | 1.330 | 1.268 | 1.326 | 1.306 | 915 |
| 2025-02-17 | 1.242 | 1.242 | 1.242 | 1.242 | 1.223 | 8 |
| 2025-02-03 | 1.250 | 1.250 | 1.250 | 1.250 | 1.231 | 71 |
| 2025-01-31 | 1.220 | 1.220 | 1.220 | 1.220 | 1.202 | 9 |
| 2025-01-24 | 1.270 | 1.270 | 1.270 | 1.270 | 1.251 | 78 |
| 2025-01-20 | 1.320 | 1.320 | 1.320 | 1.320 | 1.300 | 2 |
| 2025-01-09 | 1.260 | 1.262 | 1.260 | 1.262 | 1.243 | 150 |
| 2025-01-08 | 1.250 | 1.250 | 1.236 | 1.248 | 1.229 | 170 |
| 2025-01-06 | 1.200 | 1.200 | 1.200 | 1.200 | 1.182 | 1 |
| 2025-01-02 | 1.214 | 1.214 | 1.214 | 1.214 | 1.196 | 37 |
| 2024-12-31 | 1.202 | 1.202 | 1.202 | 1.202 | 1.184 | 1,015 |
| 2024-12-23 | 1.210 | 1.210 | 1.210 | 1.210 | 1.192 | 3,046 |
| 2024-12-16 | 1.268 | 1.270 | 1.268 | 1.270 | 1.251 | 42 |
| 2024-12-11 | 1.280 | 1.280 | 1.280 | 1.280 | 1.261 | 4,551 |
| 2024-12-03 | 1.272 | 1.272 | 1.272 | 1.272 | 1.253 | 59 |
| 2024-11-28 | 1.330 | 1.330 | 1.330 | 1.330 | 1.310 | 4 |
| 2024-11-27 | 1.260 | 1.270 | 1.260 | 1.270 | 1.251 | 1,637 |
| 2024-11-14 | 1.366 | 1.366 | 1.362 | 1.362 | 1.341 | 403 |
| 2024-11-13 | 1.358 | 1.358 | 1.358 | 1.358 | 1.337 | 1 |
| 2024-11-12 | 1.360 | 1.360 | 1.360 | 1.360 | 1.339 | 1 |
| 2024-11-11 | 1.340 | 1.340 | 1.340 | 1.340 | 1.320 | 1 |
| 2024-11-08 | 1.346 | 1.346 | 1.346 | 1.346 | 1.326 | 39 |
| 2024-11-06 | 1.358 | 1.358 | 1.358 | 1.358 | 1.337 | 57 |
| 2024-11-05 | 1.420 | 1.420 | 1.380 | 1.380 | 1.359 | 8 |
| 2024-10-30 | 1.234 | 1.234 | 1.234 | 1.234 | 1.215 | 9 |
| 2024-10-28 | 1.250 | 1.250 | 1.236 | 1.236 | 1.217 | 9 |
| 2024-10-23 | 1.240 | 1.240 | 1.240 | 1.240 | 1.221 | 2 |
| 2024-10-18 | 1.200 | 1.200 | 1.192 | 1.192 | 1.174 | 6 |
| 2024-10-17 | 1.214 | 1.214 | 1.214 | 1.214 | 1.196 | 1 |
| 2024-10-15 | 1.200 | 1.208 | 1.200 | 1.208 | 1.190 | 3 |
| 2024-10-10 | 1.238 | 1.238 | 1.220 | 1.222 | 1.204 | 66 |
| 2024-10-03 | 1.236 | 1.236 | 1.236 | 1.236 | 1.217 | 1 |
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.