Nyxoah SA (EBR:NYXH)
Belgium flag Belgium · Delayed Price · Currency is EUR
4.475
+0.080 (1.82%)
Last updated: Oct 29, 2025, 11:01 AM CET

Nyxoah Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 20254.524.524.384.464.461.48%28,089
Oct 28, 20254.604.604.404.404.40-4.46%83,348
Oct 27, 20254.864.874.604.604.60-4.66%62,800
Oct 24, 20255.005.034.804.834.83-3.50%57,037
Oct 23, 20255.015.085.005.005.00-0.40%29,537
Oct 22, 20255.085.125.015.025.02-0.99%15,799
Oct 21, 20255.115.195.045.075.070.40%47,981
Oct 20, 20255.055.305.035.055.05-0.20%51,266
Oct 17, 20255.185.184.955.065.06-2.32%73,329
Oct 16, 20255.405.405.165.185.18-1.52%70,388
Oct 15, 20255.365.745.195.265.26-1.68%116,903
Oct 14, 20255.555.555.165.355.35-3.78%111,741
Oct 13, 20256.366.365.555.565.56-7.18%183,040
Oct 10, 20255.796.355.565.995.996.58%310,329
Oct 9, 20255.435.885.355.625.626.04%121,299
Oct 8, 20255.885.885.285.305.30-5.19%196,463
Oct 7, 20254.955.964.955.595.5915.38%441,342
Oct 6, 20254.755.144.754.854.8510.11%331,509
Oct 3, 20254.424.644.294.404.40-2.11%69,941
Oct 2, 20254.234.644.234.504.507.02%109,414
Oct 1, 20253.964.203.964.204.206.33%64,528
Sep 30, 20253.904.053.883.953.951.28%54,169
Sep 29, 20253.923.953.873.903.901.30%37,808
Sep 26, 20253.954.003.843.853.85-2.28%35,052
Sep 25, 20254.204.203.943.943.94-7.29%81,702
Sep 24, 20254.304.334.254.254.25-0.35%51,673
Sep 23, 20254.294.374.264.274.27-0.58%16,131
Sep 22, 20254.304.404.264.294.291.78%85,194
Sep 19, 20254.064.484.064.224.224.07%84,091
Sep 18, 20254.004.053.944.054.052.53%89,490
Sep 17, 20253.844.043.843.953.95-1.13%71,970
Sep 16, 20254.234.273.954.004.00-5.33%138,632
Sep 15, 20254.704.714.224.224.22-11.06%223,105
Sep 12, 20254.894.894.724.754.75-1.45%38,278
Sep 11, 20254.994.994.714.824.82-0.62%77,734
Sep 10, 20254.995.084.804.854.85-2.52%61,818
Sep 9, 20255.185.254.934.974.97-1.19%68,729
Sep 8, 20254.935.404.935.035.032.24%118,591
Sep 5, 20255.005.014.874.924.92-0.81%30,944
Sep 4, 20255.085.254.954.964.96-1.98%40,280
Sep 3, 20255.005.184.915.065.062.02%44,122
Sep 2, 20255.015.064.604.964.96-136,464
Sep 1, 20255.335.394.924.964.96-6.94%148,901
Aug 29, 20255.495.495.235.335.33-1.11%25,677
Aug 28, 20255.305.445.195.395.392.08%52,533
Aug 27, 20255.505.605.235.285.28-4.69%46,295
Aug 26, 20255.565.645.455.545.54-2.64%46,184
Aug 25, 20255.765.765.545.695.69-41,181
Aug 22, 20255.315.735.315.695.696.16%30,966
Aug 21, 20255.515.515.305.365.36-1.47%61,900