Addex Therapeutics Ltd (BST:APE1)
Germany · Delayed Price · Currency is EUR 2.640
0.00 (0.00%)
At close: Oct 29, 2026
BST:APE1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | -5.30% | - |
| Oct 29, 2026 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | - | - |
| Oct 28, 2026 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | - | - |
| Oct 27, 2026 | 2.56 | 2.64 | 2.56 | 2.64 | 2.64 | 0.76% | - |
| Oct 26, 2026 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | 0.77% | - |
| Oct 23, 2026 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | 0.78% | - |
| Oct 22, 2026 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | 2.38% | - |
| Oct 21, 2026 | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | -4.55% | - |
| Oct 20, 2026 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | 6.45% | - |
| Oct 19, 2026 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | -4.62% | - |
| Oct 16, 2026 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | -2.99% | - |
| Oct 15, 2026 | 2.72 | 2.74 | 2.56 | 2.68 | 2.68 | 1.52% | - |
| Oct 14, 2026 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | -1.49% | - |
| Oct 13, 2026 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | 1.52% | - |
| Oct 12, 2026 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | 0.76% | - |
| Oct 9, 2026 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | -1.50% | - |
| Oct 8, 2026 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | 1.53% | - |
| Oct 7, 2026 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | -0.76% | - |
| Oct 6, 2026 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | -3.65% | - |
| Oct 5, 2026 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | 5.38% | - |
| Oct 2, 2026 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | 5.69% | - |
| Oct 1, 2026 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | 3.36% | - |
| Sep 30, 2026 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | -4.03% | - |
| Sep 29, 2026 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | -22.50% | - |
| Sep 28, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 1.91% | - |
| Sep 25, 2026 | 2.94 | 3.34 | 2.94 | 3.14 | 3.14 | 5.37% | - |
| Sep 24, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | -0.67% | - |
| Sep 23, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 7.14% | - |
| Sep 22, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | -7.28% | - |
| Sep 21, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | 2.72% | - |
| Sep 18, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | 7.30% | - |
| Sep 17, 2026 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | -4.20% | - |
| Sep 16, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | 2.14% | - |
| Sep 15, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | -1.41% | - |
| Sep 14, 2026 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | 0.71% | - |
| Sep 11, 2026 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | -4.08% | - |
| Sep 10, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | -2.65% | - |
| Sep 9, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -2.58% | - |
| Sep 8, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 3.33% | - |
| Sep 7, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -3.23% | - |
| Sep 4, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -1.27% | - |
| Sep 3, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | 6.08% | - |
| Sep 2, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | -4.52% | - |
| Sep 1, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -1.27% | - |
| Aug 31, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | -3.68% | - |
| Aug 28, 2026 | 3.70 | 3.70 | 3.24 | 3.26 | 3.26 | 1.24% | - |
| Aug 27, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | -8.52% | - |
| Aug 26, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | 10.69% | - |
| Aug 25, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | -14.52% | - |
| Aug 24, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | -20.51% | - |