ABIONYX Pharma S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 1.470 | 1.470 | 1.470 | 1.470 | 1.470 | 5 |
| 2026-10-14 | 1.448 | 1.448 | 1.448 | 1.448 | 1.448 | 20 |
| 2026-10-13 | 1.502 | 1.502 | 1.452 | 1.452 | 1.452 | 52 |
| 2026-10-09 | 1.490 | 1.490 | 1.486 | 1.486 | 1.486 | 67 |
| 2026-10-08 | 1.556 | 1.556 | 1.518 | 1.518 | 1.518 | 1,379 |
| 2026-10-07 | 1.640 | 1.640 | 1.532 | 1.532 | 1.532 | 1,325 |
| 2026-10-06 | 1.590 | 1.604 | 1.590 | 1.604 | 1.604 | 18 |
| 2026-10-05 | 1.630 | 1.674 | 1.630 | 1.646 | 1.646 | 19 |
| 2026-10-02 | 1.622 | 1.638 | 1.618 | 1.628 | 1.628 | 1,576 |
| 2026-10-01 | 1.770 | 1.770 | 1.740 | 1.740 | 1.740 | 27 |
| 2026-09-30 | 1.756 | 1.756 | 1.756 | 1.756 | 1.756 | 14 |
| 2026-09-28 | 1.762 | 1.762 | 1.762 | 1.762 | 1.762 | 250 |
| 2026-09-25 | 1.774 | 1.774 | 1.774 | 1.774 | 1.774 | 1 |
| 2026-09-24 | 1.762 | 1.766 | 1.762 | 1.766 | 1.766 | 350 |
| 2026-09-23 | 1.930 | 1.930 | 1.930 | 1.930 | 1.930 | 500 |
| 2026-09-22 | 1.856 | 1.870 | 1.850 | 1.864 | 1.864 | 1,980 |
| 2026-09-21 | 1.850 | 1.850 | 1.800 | 1.800 | 1.800 | 200 |
| 2026-09-18 | 1.908 | 1.920 | 1.858 | 1.858 | 1.858 | 1,075 |
| 2026-09-17 | 1.774 | 1.898 | 1.774 | 1.880 | 1.880 | 946 |
| 2026-09-16 | 1.664 | 1.720 | 1.664 | 1.720 | 1.720 | 1,801 |
| 2026-09-15 | 1.690 | 1.690 | 1.680 | 1.680 | 1.680 | 395 |
| 2026-09-14 | 1.800 | 1.800 | 1.694 | 1.698 | 1.698 | 169 |
| 2026-09-11 | 1.908 | 1.908 | 1.822 | 1.822 | 1.822 | 935 |
| 2026-09-10 | 1.886 | 1.912 | 1.886 | 1.896 | 1.896 | 2 |
| 2026-09-09 | 1.910 | 1.910 | 1.910 | 1.910 | 1.910 | 3 |
| 2026-09-08 | 1.880 | 1.880 | 1.846 | 1.846 | 1.846 | 1,220 |
| 2026-09-07 | 1.896 | 1.896 | 1.876 | 1.876 | 1.876 | 49 |
| 2026-09-04 | 1.916 | 1.916 | 1.916 | 1.916 | 1.916 | 3 |
| 2026-09-01 | 2.020 | 2.020 | 1.964 | 1.964 | 1.964 | 529 |
| 2026-08-28 | 2.040 | 2.310 | 2.010 | 2.010 | 2.010 | 6,797 |
| 2026-08-27 | 1.974 | 1.974 | 1.972 | 1.972 | 1.972 | 511 |
| 2026-08-26 | 1.960 | 2.010 | 1.960 | 2.010 | 2.010 | 1,685 |
| 2026-08-25 | 1.956 | 1.978 | 1.956 | 1.970 | 1.970 | 1,024 |
| 2026-08-24 | 1.944 | 1.944 | 1.944 | 1.944 | 1.944 | 38 |
| 2026-08-21 | 1.971 | 1.971 | 1.938 | 1.938 | 1.938 | 1,200 |
| 2026-08-20 | 1.954 | 2.025 | 1.954 | 1.988 | 1.988 | 214 |
| 2026-08-19 | 1.960 | 1.984 | 1.960 | 1.972 | 1.972 | 777 |
| 2026-08-18 | 2.020 | 2.020 | 1.974 | 1.974 | 1.974 | 263 |
| 2026-08-17 | 2.000 | 2.000 | 1.984 | 1.984 | 1.984 | 968 |
| 2026-08-14 | 1.954 | 1.990 | 1.954 | 1.990 | 1.990 | 114 |
| 2026-08-13 | 2.025 | 2.055 | 1.952 | 1.952 | 1.952 | 2,941 |
| 2026-08-12 | 1.950 | 2.020 | 1.950 | 1.996 | 1.996 | 844 |
| 2026-08-11 | 1.918 | 1.926 | 1.918 | 1.926 | 1.926 | 2 |
| 2026-08-10 | 1.970 | 1.970 | 1.910 | 1.940 | 1.940 | 61 |
| 2026-08-07 | 1.910 | 1.960 | 1.910 | 1.960 | 1.960 | 523 |
| 2026-08-06 | 1.860 | 1.928 | 1.860 | 1.910 | 1.910 | 175 |
| 2026-08-04 | 1.900 | 1.900 | 1.872 | 1.892 | 1.892 | 130 |
| 2026-08-03 | 1.880 | 1.888 | 1.880 | 1.888 | 1.888 | 415 |
| 2026-07-31 | 1.912 | 1.912 | 1.912 | 1.912 | 1.912 | 124 |
| 2026-07-30 | 1.868 | 1.888 | 1.868 | 1.888 | 1.888 | 929 |
| 2026-07-29 | 1.948 | 1.948 | 1.864 | 1.864 | 1.864 | 1,057 |
| 2026-07-28 | 1.920 | 1.920 | 1.880 | 1.900 | 1.900 | 952 |
| 2026-07-27 | 1.960 | 1.960 | 1.960 | 1.960 | 1.960 | 3 |
| 2026-07-24 | 1.990 | 1.990 | 1.932 | 1.932 | 1.932 | 13 |
| 2026-07-23 | 1.926 | 2.050 | 1.926 | 2.050 | 2.050 | 92 |
| 2026-07-22 | 1.930 | 1.930 | 1.930 | 1.930 | 1.930 | 91 |
| 2026-07-21 | 1.846 | 1.858 | 1.822 | 1.822 | 1.822 | 37 |
| 2026-07-20 | 1.898 | 1.898 | 1.866 | 1.870 | 1.870 | 13 |
| 2026-07-17 | 1.840 | 1.874 | 1.836 | 1.874 | 1.874 | 54 |
| 2026-07-15 | 1.880 | 1.880 | 1.858 | 1.860 | 1.860 | 130 |
Page 1 of 4 · 224 trading daysOlder →
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.