ABIONYX Pharma SA (BST:609)
Germany · Delayed Price · Currency is EUR 1.584
-0.082 (-4.92%)
At close: Oct 30, 2026
BST:609 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1.66 | 1.66 | 1.58 | 1.58 | 1.58 | -4.92% | 1,543 |
| Oct 29, 2026 | 1.65 | 1.71 | 1.65 | 1.67 | 1.67 | 0.85% | 3,870 |
| Oct 28, 2026 | 1.59 | 1.68 | 1.59 | 1.65 | 1.65 | 3.77% | 10,441 |
| Oct 27, 2026 | 1.59 | 1.66 | 1.57 | 1.59 | 1.59 | - | 8,622 |
| Oct 26, 2026 | 1.59 | 1.63 | 1.59 | 1.59 | 1.59 | 0.51% | 1,053 |
| Oct 23, 2026 | 1.58 | 1.61 | 1.57 | 1.58 | 1.58 | 0.13% | 1,506 |
| Oct 22, 2026 | 1.60 | 1.61 | 1.55 | 1.58 | 1.58 | -2.10% | - |
| Oct 21, 2026 | 1.62 | 1.64 | 1.61 | 1.62 | 1.62 | 0.37% | 2,666 |
| Oct 20, 2026 | 1.53 | 1.62 | 1.53 | 1.61 | 1.61 | 4.82% | 6,925 |
| Oct 19, 2026 | 1.52 | 1.58 | 1.52 | 1.54 | 1.54 | 1.59% | 4,814 |
| Oct 16, 2026 | 1.47 | 1.56 | 1.43 | 1.51 | 1.51 | 3.14% | 6,025 |
| Oct 15, 2026 | 1.41 | 1.49 | 1.41 | 1.47 | 1.47 | 3.68% | - |
| Oct 14, 2026 | 1.41 | 1.46 | 1.41 | 1.41 | 1.41 | -0.14% | - |
| Oct 13, 2026 | 1.50 | 1.51 | 1.41 | 1.42 | 1.42 | -5.35% | 2,375 |
| Oct 12, 2026 | 1.54 | 1.54 | 1.49 | 1.50 | 1.50 | -2.35% | - |
| Oct 9, 2026 | 1.48 | 1.58 | 1.45 | 1.53 | 1.53 | 4.93% | 14,439 |
| Oct 8, 2026 | 1.53 | 1.55 | 1.43 | 1.46 | 1.46 | -4.45% | - |
| Oct 7, 2026 | 1.54 | 1.61 | 1.50 | 1.53 | 1.53 | -0.52% | - |
| Oct 6, 2026 | 1.60 | 1.60 | 1.53 | 1.54 | 1.54 | -3.03% | 6,000 |
| Oct 5, 2026 | 1.59 | 1.69 | 1.57 | 1.58 | 1.58 | -1.12% | - |
| Oct 2, 2026 | 1.69 | 1.69 | 1.59 | 1.60 | 1.60 | -4.87% | 3,528 |
| Oct 1, 2026 | 1.73 | 1.74 | 1.67 | 1.68 | 1.68 | -2.55% | 3,750 |
| Sep 30, 2026 | 1.74 | 1.80 | 1.70 | 1.73 | 1.73 | -0.35% | 793 |
| Sep 29, 2026 | 1.76 | 1.80 | 1.72 | 1.73 | 1.73 | -1.92% | 10,111 |
| Sep 28, 2026 | 1.76 | 1.82 | 1.71 | 1.77 | 1.77 | 0.23% | 20,902 |
| Sep 25, 2026 | 1.76 | 1.77 | 1.72 | 1.76 | 1.76 | 0.34% | 5,335 |
| Sep 24, 2026 | 1.80 | 1.81 | 1.73 | 1.76 | 1.76 | -3.41% | 8,278 |
| Sep 23, 2026 | 1.90 | 1.93 | 1.80 | 1.82 | 1.82 | -3.81% | 15,942 |
| Sep 22, 2026 | 1.84 | 1.89 | 1.80 | 1.89 | 1.89 | 2.60% | 6,692 |
| Sep 21, 2026 | 1.81 | 1.86 | 1.79 | 1.84 | 1.84 | 2.44% | 2,504 |
| Sep 18, 2026 | 1.87 | 1.91 | 1.78 | 1.80 | 1.80 | -3.95% | 14,186 |
| Sep 17, 2026 | 1.73 | 1.93 | 1.64 | 1.87 | 1.87 | 11.95% | 27,275 |
| Sep 16, 2026 | 1.65 | 1.74 | 1.65 | 1.67 | 1.67 | 1.58% | 1,962 |
| Sep 15, 2026 | 1.67 | 1.69 | 1.64 | 1.65 | 1.65 | -1.20% | 10,517 |
| Sep 14, 2026 | 1.81 | 1.82 | 1.64 | 1.67 | 1.67 | -7.95% | 27,009 |
| Sep 11, 2026 | 1.86 | 1.90 | 1.81 | 1.81 | 1.81 | -2.48% | 23,115 |
| Sep 10, 2026 | 1.87 | 1.91 | 1.78 | 1.86 | 1.86 | -0.54% | 65,872 |
| Sep 9, 2026 | 1.81 | 1.95 | 1.80 | 1.87 | 1.87 | 3.43% | 28,857 |
| Sep 8, 2026 | 1.83 | 1.87 | 1.81 | 1.81 | 1.81 | -1.31% | 9,460 |
| Sep 7, 2026 | 1.87 | 1.91 | 1.78 | 1.83 | 1.83 | -2.35% | 770 |
| Sep 4, 2026 | 1.88 | 1.92 | 1.85 | 1.87 | 1.87 | - | 11,685 |
| Sep 3, 2026 | 1.91 | 1.98 | 1.86 | 1.87 | 1.87 | -1.99% | 18,191 |
| Sep 2, 2026 | 1.93 | 1.96 | 1.91 | 1.91 | 1.91 | -0.93% | 8,077 |
| Sep 1, 2026 | 1.98 | 2.01 | 1.88 | 1.93 | 1.93 | -2.13% | 1,337 |
| Aug 31, 2026 | 2.00 | 2.05 | 1.94 | 1.97 | 1.97 | -1.20% | 17,198 |
| Aug 28, 2026 | 2.16 | 2.16 | 1.97 | 2.00 | 2.00 | 2.57% | 45,796 |
| Aug 27, 2026 | 1.98 | 1.99 | 1.92 | 1.95 | 1.95 | -1.12% | 10,313 |
| Aug 26, 2026 | 1.96 | 2.00 | 1.95 | 1.97 | 1.97 | 0.20% | 24,036 |
| Aug 25, 2026 | 1.92 | 2.00 | 1.92 | 1.96 | 1.96 | 2.72% | 12,087 |
| Aug 24, 2026 | 1.92 | 1.94 | 1.89 | 1.91 | 1.91 | -0.62% | 5,976 |