ABIONYX Pharma S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-04 | 1.184 | 1.184 | 1.184 | 1.184 | 1.166 | 1,015 |
| 2023-08-03 | 1.198 | 1.198 | 1.198 | 1.198 | 1.180 | 355 |
| 2023-08-01 | 1.206 | 1.206 | 1.206 | 1.206 | 1.188 | 1,167 |
| 2023-07-31 | 1.218 | 1.220 | 1.218 | 1.220 | 1.201 | 208 |
| 2023-07-28 | 1.222 | 1.222 | 1.222 | 1.222 | 1.204 | 305 |
| 2023-07-27 | 1.258 | 1.258 | 1.215 | 1.215 | 1.197 | 15,738 |
| 2023-07-26 | 1.204 | 1.204 | 1.200 | 1.200 | 1.182 | 1,779 |
| 2023-07-25 | 1.202 | 1.202 | 1.202 | 1.202 | 1.184 | 254 |
| 2023-07-19 | 1.220 | 1.220 | 1.220 | 1.220 | 1.202 | 6 |
| 2023-07-14 | 1.240 | 1.240 | 1.240 | 1.240 | 1.221 | 82 |
| 2023-07-11 | 1.290 | 1.368 | 1.242 | 1.242 | 1.223 | 27,383 |
| 2023-07-07 | 1.230 | 1.230 | 1.222 | 1.222 | 1.204 | 437 |
| 2023-07-04 | 1.256 | 1.256 | 1.256 | 1.256 | 1.237 | 4,696 |
| 2023-07-03 | 1.262 | 1.262 | 1.262 | 1.262 | 1.243 | 178 |
| 2023-06-30 | 1.244 | 1.252 | 1.244 | 1.250 | 1.231 | 10,231 |
| 2023-06-29 | 1.256 | 1.256 | 1.256 | 1.256 | 1.237 | 305 |
| 2023-06-28 | 1.256 | 1.258 | 1.248 | 1.256 | 1.237 | 184 |
| 2023-06-27 | 1.210 | 1.210 | 1.208 | 1.208 | 1.190 | 398 |
| 2023-06-26 | 1.248 | 1.248 | 1.224 | 1.224 | 1.206 | 4,204 |
| 2023-06-21 | 1.298 | 1.298 | 1.298 | 1.298 | 1.278 | 5,077 |
| 2023-06-20 | 1.270 | 1.272 | 1.270 | 1.272 | 1.253 | 4,770 |
| 2023-06-19 | 1.300 | 1.320 | 1.276 | 1.276 | 1.257 | 3,687 |
| 2023-06-16 | 1.310 | 1.310 | 1.310 | 1.310 | 1.290 | 1,015 |
| 2023-06-15 | 1.288 | 1.288 | 1.272 | 1.272 | 1.253 | 6,198 |
| 2023-06-14 | 1.240 | 1.244 | 1.230 | 1.238 | 1.219 | 1,341 |
| 2023-06-13 | 1.230 | 1.230 | 1.230 | 1.230 | 1.211 | 885 |
| 2023-06-12 | 1.236 | 1.236 | 1.236 | 1.236 | 1.217 | 1,587 |
| 2023-06-09 | 1.266 | 1.266 | 1.234 | 1.234 | 1.215 | 3,499 |
| 2023-06-08 | 1.266 | 1.266 | 1.266 | 1.266 | 1.247 | 46 |
| 2023-06-07 | 1.282 | 1.284 | 1.282 | 1.282 | 1.263 | 726 |
| 2023-06-06 | 1.306 | 1.310 | 1.286 | 1.286 | 1.267 | 1,476 |
| 2023-06-05 | 1.318 | 1.318 | 1.304 | 1.308 | 1.288 | 1,238 |
| 2023-06-02 | 1.280 | 1.312 | 1.280 | 1.290 | 1.271 | 2,794 |
| 2023-06-01 | 1.284 | 1.284 | 1.236 | 1.236 | 1.217 | 1,973 |
| 2023-05-31 | 1.265 | 1.334 | 1.265 | 1.334 | 1.314 | 8,952 |
| 2023-05-30 | 1.299 | 1.299 | 1.299 | 1.299 | 1.280 | 780 |
| 2023-05-25 | 1.434 | 1.434 | 1.404 | 1.404 | 1.383 | 305 |
| 2023-05-23 | 1.794 | 1.826 | 1.794 | 1.826 | 1.798 | 585 |
| 2023-05-22 | 1.801 | 1.801 | 1.801 | 1.801 | 1.774 | 195 |
| 2023-05-16 | 1.769 | 1.769 | 1.769 | 1.769 | 1.742 | 932 |
| 2023-05-15 | 1.820 | 1.820 | 1.820 | 1.820 | 1.793 | 282 |
| 2023-05-09 | 1.718 | 1.718 | 1.718 | 1.718 | 1.692 | 389 |
| 2023-05-04 | 1.715 | 1.715 | 1.715 | 1.715 | 1.689 | 97 |
| 2023-04-24 | 1.830 | 1.830 | 1.830 | 1.830 | 1.802 | 415 |
| 2023-04-21 | 1.876 | 1.876 | 1.876 | 1.876 | 1.848 | 2,583 |
| 2023-04-19 | 1.920 | 1.920 | 1.920 | 1.920 | 1.891 | 569 |
| 2023-04-18 | 1.920 | 1.920 | 1.920 | 1.920 | 1.891 | 1,224 |
| 2023-04-17 | 1.932 | 1.932 | 1.932 | 1.932 | 1.903 | 944 |
| 2023-04-14 | 1.964 | 1.964 | 1.964 | 1.964 | 1.934 | 1,534 |
| 2023-04-13 | 1.976 | 1.976 | 1.976 | 1.976 | 1.946 | 2,548 |
| 2023-04-11 | 1.980 | 1.980 | 1.980 | 1.980 | 1.950 | 191 |
| 2023-04-06 | 1.998 | 1.998 | 1.998 | 1.998 | 1.968 | 1 |
| 2023-04-05 | 1.986 | 2.000 | 1.986 | 2.000 | 1.970 | 999 |
| 2023-04-04 | 2.034 | 2.079 | 2.030 | 2.079 | 2.047 | 1,933 |
| 2023-04-03 | 2.126 | 2.249 | 2.080 | 2.249 | 2.215 | 10,045 |
| 2023-03-31 | 2.282 | 2.297 | 2.282 | 2.297 | 2.262 | 4,868 |
| 2023-03-30 | 2.265 | 2.320 | 2.265 | 2.320 | 2.285 | 994 |
| 2023-03-29 | 2.270 | 2.270 | 2.270 | 2.270 | 2.236 | 378 |
| 2023-03-28 | 2.200 | 2.200 | 2.200 | 2.200 | 2.167 | 224 |
| 2023-03-27 | 2.224 | 2.224 | 2.195 | 2.195 | 2.162 | 704 |
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.