ABIONYX Pharma S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-24 | 1.200 | 1.238 | 1.200 | 1.238 | 1.220 | 5,226 |
| 2023-11-23 | 1.210 | 1.210 | 1.182 | 1.182 | 1.164 | 819 |
| 2023-11-22 | 1.214 | 1.214 | 1.214 | 1.214 | 1.196 | 355 |
| 2023-11-21 | 1.202 | 1.202 | 1.202 | 1.202 | 1.184 | 629 |
| 2023-11-17 | 1.204 | 1.204 | 1.200 | 1.200 | 1.182 | 1,807 |
| 2023-11-16 | 1.200 | 1.200 | 1.192 | 1.192 | 1.174 | 1,229 |
| 2023-11-14 | 1.178 | 1.218 | 1.178 | 1.180 | 1.162 | 989 |
| 2023-11-13 | 1.186 | 1.186 | 1.180 | 1.180 | 1.162 | 309 |
| 2023-11-09 | 1.230 | 1.230 | 1.174 | 1.174 | 1.156 | 2,005 |
| 2023-11-08 | 1.232 | 1.232 | 1.218 | 1.218 | 1.200 | 3,624 |
| 2023-11-07 | 1.230 | 1.242 | 1.230 | 1.242 | 1.223 | 730 |
| 2023-11-06 | 1.264 | 1.264 | 1.264 | 1.264 | 1.245 | 45 |
| 2023-11-03 | 1.250 | 1.291 | 1.250 | 1.291 | 1.271 | 2,335 |
| 2023-11-02 | 1.412 | 1.454 | 1.320 | 1.320 | 1.300 | 12,469 |
| 2023-11-01 | 1.288 | 1.380 | 1.288 | 1.352 | 1.331 | 4,892 |
| 2023-10-31 | 1.320 | 1.336 | 1.291 | 1.310 | 1.290 | 9,036 |
| 2023-10-30 | 1.260 | 1.260 | 1.256 | 1.256 | 1.237 | 587 |
| 2023-10-27 | 1.222 | 1.298 | 1.222 | 1.298 | 1.278 | 4,525 |
| 2023-10-26 | 1.230 | 1.230 | 1.200 | 1.200 | 1.182 | 1,311 |
| 2023-10-25 | 1.186 | 1.242 | 1.186 | 1.242 | 1.223 | 842 |
| 2023-10-24 | 1.202 | 1.226 | 1.182 | 1.226 | 1.207 | 3,772 |
| 2023-10-23 | 1.230 | 1.230 | 1.220 | 1.220 | 1.202 | 1,364 |
| 2023-10-20 | 1.310 | 1.310 | 1.296 | 1.296 | 1.276 | 2,390 |
| 2023-10-19 | 1.364 | 1.420 | 1.364 | 1.371 | 1.350 | 879 |
| 2023-10-18 | 1.382 | 1.382 | 1.370 | 1.370 | 1.349 | 21 |
| 2023-10-16 | 1.164 | 1.170 | 1.164 | 1.170 | 1.152 | 23 |
| 2023-10-12 | 1.278 | 1.278 | 1.202 | 1.202 | 1.184 | 853 |
| 2023-10-11 | 1.280 | 1.280 | 1.278 | 1.278 | 1.259 | 2,481 |
| 2023-10-10 | 1.212 | 1.250 | 1.178 | 1.250 | 1.231 | 4,252 |
| 2023-10-09 | 1.320 | 1.320 | 1.264 | 1.264 | 1.245 | 147 |
| 2023-10-06 | 1.166 | 1.274 | 1.166 | 1.274 | 1.255 | 7,165 |
| 2023-10-05 | 1.130 | 1.130 | 1.130 | 1.130 | 1.113 | 2,659 |
| 2023-10-03 | 1.100 | 1.100 | 1.100 | 1.100 | 1.083 | 508 |
| 2023-09-29 | 1.118 | 1.118 | 1.118 | 1.118 | 1.101 | 87 |
| 2023-09-26 | 1.152 | 1.152 | 1.152 | 1.152 | 1.135 | 2,327 |
| 2023-09-22 | 1.150 | 1.150 | 1.150 | 1.150 | 1.133 | 879 |
| 2023-09-18 | 1.200 | 1.200 | 1.200 | 1.200 | 1.182 | 1,015 |
| 2023-09-15 | 1.194 | 1.194 | 1.194 | 1.194 | 1.176 | 25 |
| 2023-09-08 | 1.210 | 1.210 | 1.210 | 1.210 | 1.192 | 1,015 |
| 2023-09-07 | 1.212 | 1.212 | 1.212 | 1.212 | 1.194 | 4 |
| 2023-09-06 | 1.202 | 1.202 | 1.202 | 1.202 | 1.184 | 2 |
| 2023-09-05 | 1.192 | 1.202 | 1.192 | 1.202 | 1.184 | 2,930 |
| 2023-09-04 | 1.196 | 1.196 | 1.196 | 1.196 | 1.178 | 4 |
| 2023-09-01 | 1.204 | 1.236 | 1.202 | 1.208 | 1.190 | 16,693 |
| 2023-08-31 | 1.196 | 1.206 | 1.196 | 1.206 | 1.188 | 4,405 |
| 2023-08-30 | 1.194 | 1.194 | 1.194 | 1.194 | 1.176 | 102 |
| 2023-08-29 | 1.206 | 1.206 | 1.200 | 1.200 | 1.182 | 1,262 |
| 2023-08-24 | 1.192 | 1.192 | 1.192 | 1.192 | 1.174 | 1,484 |
| 2023-08-23 | 1.206 | 1.206 | 1.206 | 1.206 | 1.188 | 16 |
| 2023-08-22 | 1.212 | 1.212 | 1.206 | 1.206 | 1.188 | 1,699 |
| 2023-08-21 | 1.206 | 1.206 | 1.196 | 1.204 | 1.186 | 1,961 |
| 2023-08-18 | 1.206 | 1.210 | 1.194 | 1.194 | 1.176 | 5,297 |
| 2023-08-17 | 1.200 | 1.200 | 1.200 | 1.200 | 1.182 | 4,625 |
| 2023-08-16 | 1.192 | 1.214 | 1.192 | 1.194 | 1.176 | 8,459 |
| 2023-08-15 | 1.208 | 1.208 | 1.208 | 1.208 | 1.190 | 74 |
| 2023-08-14 | 1.200 | 1.200 | 1.200 | 1.200 | 1.182 | 6,007 |
| 2023-08-11 | 1.202 | 1.210 | 1.198 | 1.198 | 1.180 | 3,095 |
| 2023-08-10 | 1.208 | 1.208 | 1.208 | 1.208 | 1.190 | 1,557 |
| 2023-08-09 | 1.200 | 1.200 | 1.200 | 1.200 | 1.182 | 1,015 |
| 2023-08-07 | 1.200 | 1.200 | 1.200 | 1.200 | 1.182 | 2 |
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.