ABIONYX Pharma S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-01 | 1.240 | 1.240 | 1.222 | 1.222 | 1.204 | 1,015 |
| 2024-09-30 | 1.268 | 1.272 | 1.240 | 1.242 | 1.223 | 2,978 |
| 2024-09-23 | 1.340 | 1.340 | 1.340 | 1.340 | 1.320 | 3 |
| 2024-09-19 | 1.254 | 1.254 | 1.254 | 1.254 | 1.235 | 35 |
| 2024-09-16 | 1.260 | 1.260 | 1.260 | 1.260 | 1.241 | 1 |
| 2024-09-10 | 1.378 | 1.378 | 1.378 | 1.378 | 1.357 | 1 |
| 2024-09-04 | 1.294 | 1.294 | 1.294 | 1.294 | 1.274 | 1 |
| 2024-08-20 | 1.288 | 1.288 | 1.288 | 1.288 | 1.269 | 10 |
| 2024-08-09 | 1.302 | 1.302 | 1.302 | 1.302 | 1.282 | 9 |
| 2024-07-29 | 1.240 | 1.240 | 1.240 | 1.240 | 1.221 | 1 |
| 2024-07-22 | 1.250 | 1.250 | 1.250 | 1.250 | 1.231 | 86 |
| 2024-07-11 | 1.244 | 1.244 | 1.244 | 1.244 | 1.225 | 1 |
| 2024-07-09 | 1.230 | 1.230 | 1.230 | 1.230 | 1.211 | 4 |
| 2024-07-04 | 1.220 | 1.220 | 1.220 | 1.220 | 1.202 | 2 |
| 2024-07-03 | 1.220 | 1.220 | 1.218 | 1.218 | 1.200 | 311 |
| 2024-06-24 | 1.234 | 1.234 | 1.234 | 1.234 | 1.215 | 1 |
| 2024-06-21 | 1.310 | 1.310 | 1.310 | 1.310 | 1.290 | 8 |
| 2024-06-20 | 1.370 | 1.370 | 1.370 | 1.370 | 1.349 | 7 |
| 2024-06-17 | 1.366 | 1.366 | 1.366 | 1.366 | 1.345 | 7 |
| 2024-06-14 | 1.372 | 1.440 | 1.320 | 1.350 | 1.330 | 1,226 |
| 2024-06-13 | 1.268 | 1.268 | 1.268 | 1.268 | 1.249 | 8 |
| 2024-06-12 | 1.270 | 1.270 | 1.270 | 1.270 | 1.251 | 8 |
| 2024-06-11 | 1.276 | 1.276 | 1.276 | 1.276 | 1.257 | 4 |
| 2024-05-29 | 1.266 | 1.266 | 1.266 | 1.266 | 1.247 | 4 |
| 2024-05-28 | 1.250 | 1.250 | 1.250 | 1.250 | 1.231 | 4 |
| 2024-05-24 | 1.220 | 1.220 | 1.220 | 1.220 | 1.202 | 4 |
| 2024-05-23 | 1.200 | 1.204 | 1.200 | 1.204 | 1.186 | 8 |
| 2024-05-21 | 1.110 | 1.190 | 1.110 | 1.180 | 1.162 | 13 |
| 2024-05-07 | 1.040 | 1.040 | 1.040 | 1.040 | 1.024 | 12 |
| 2024-04-17 | 1.093 | 1.093 | 1.093 | 1.093 | 1.077 | 18 |
| 2024-04-02 | 0.990 | 0.990 | 0.990 | 0.990 | 0.975 | 2 |
| 2024-03-28 | 0.920 | 0.920 | 0.920 | 0.920 | 0.906 | 8 |
| 2024-03-22 | 0.945 | 0.945 | 0.945 | 0.945 | 0.931 | 8 |
| 2024-03-21 | 0.928 | 0.928 | 0.928 | 0.928 | 0.914 | 2 |
| 2024-03-11 | 1.040 | 1.040 | 1.040 | 1.040 | 1.024 | 2 |
| 2024-02-29 | 1.092 | 1.092 | 1.092 | 1.092 | 1.076 | 995 |
| 2024-02-26 | 1.102 | 1.102 | 1.102 | 1.102 | 1.085 | 69 |
| 2024-02-23 | 1.108 | 1.108 | 1.108 | 1.108 | 1.091 | 742 |
| 2024-02-20 | 1.204 | 1.204 | 1.204 | 1.204 | 1.185 | 832 |
| 2024-01-25 | 1.244 | 1.244 | 1.230 | 1.230 | 1.211 | 28 |
| 2024-01-16 | 1.272 | 1.272 | 1.252 | 1.252 | 1.233 | 241 |
| 2024-01-15 | 1.286 | 1.286 | 1.286 | 1.286 | 1.267 | 1 |
| 2024-01-10 | 1.288 | 1.288 | 1.288 | 1.288 | 1.269 | 39 |
| 2024-01-09 | 1.306 | 1.306 | 1.288 | 1.288 | 1.269 | 5,795 |
| 2024-01-08 | 1.300 | 1.300 | 1.300 | 1.300 | 1.280 | 218 |
| 2024-01-05 | 1.218 | 1.266 | 1.218 | 1.266 | 1.247 | 257 |
| 2023-12-27 | 1.272 | 1.272 | 1.272 | 1.272 | 1.253 | 5 |
| 2023-12-22 | 1.272 | 1.272 | 1.272 | 1.272 | 1.253 | 102 |
| 2023-12-20 | 1.290 | 1.290 | 1.290 | 1.290 | 1.271 | 102 |
| 2023-12-19 | 1.390 | 1.390 | 1.324 | 1.338 | 1.318 | 4,783 |
| 2023-12-15 | 1.294 | 1.294 | 1.250 | 1.250 | 1.231 | 470 |
| 2023-12-14 | 1.340 | 1.340 | 1.340 | 1.340 | 1.320 | 254 |
| 2023-12-12 | 1.398 | 1.398 | 1.398 | 1.398 | 1.377 | 1,320 |
| 2023-12-07 | 1.342 | 1.342 | 1.336 | 1.336 | 1.316 | 2,449 |
| 2023-12-06 | 1.344 | 1.344 | 1.344 | 1.344 | 1.324 | 3 |
| 2023-12-05 | 1.378 | 1.378 | 1.364 | 1.364 | 1.343 | 1,570 |
| 2023-12-04 | 1.316 | 1.316 | 1.316 | 1.316 | 1.296 | 3 |
| 2023-12-01 | 1.360 | 1.360 | 1.306 | 1.310 | 1.290 | 10,422 |
| 2023-11-30 | 1.278 | 1.278 | 1.262 | 1.262 | 1.243 | 181 |
| 2023-11-27 | 1.248 | 1.300 | 1.248 | 1.294 | 1.274 | 1,018 |
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.