Nyxoah SA (EBR:NYXH)
Belgium · Delayed Price · Currency is EUR 3.600
-0.130 (-3.49%)
At close: Mar 2, 2026
Nyxoah Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 3.78 | 3.84 | 3.68 | 3.73 | 3.73 | -0.13% | 34,211 |
| Feb 26, 2026 | 3.90 | 3.90 | 3.70 | 3.74 | 3.74 | -1.71% | 30,594 |
| Feb 25, 2026 | 3.71 | 3.80 | 3.70 | 3.80 | 3.80 | 1.88% | 35,775 |
| Feb 24, 2026 | 3.80 | 3.95 | 3.73 | 3.73 | 3.73 | -2.48% | 73,517 |
| Feb 23, 2026 | 3.95 | 3.95 | 3.80 | 3.83 | 3.83 | -3.16% | 20,267 |
| Feb 20, 2026 | 3.98 | 3.98 | 3.82 | 3.95 | 3.95 | -1.00% | 26,521 |
| Feb 19, 2026 | 3.97 | 3.99 | 3.88 | 3.99 | 3.99 | 0.63% | 44,423 |
| Feb 18, 2026 | 3.80 | 4.18 | 3.75 | 3.97 | 3.97 | 5.17% | 89,706 |
| Feb 17, 2026 | 3.80 | 3.86 | 3.76 | 3.77 | 3.77 | 0.13% | 26,061 |
| Feb 16, 2026 | 3.92 | 3.92 | 3.77 | 3.77 | 3.77 | -0.66% | 36,615 |
| Feb 13, 2026 | 3.76 | 3.83 | 3.72 | 3.79 | 3.79 | 1.20% | 70,585 |
| Feb 12, 2026 | 4.00 | 4.00 | 3.75 | 3.75 | 3.75 | -5.07% | 77,455 |
| Feb 11, 2026 | 3.98 | 4.01 | 3.94 | 3.95 | 3.95 | -0.88% | 31,892 |
| Feb 10, 2026 | 4.00 | 4.05 | 3.96 | 3.98 | 3.98 | -0.38% | 27,798 |
| Feb 9, 2026 | 4.00 | 4.04 | 3.98 | 4.00 | 4.00 | 1.40% | 12,405 |
| Feb 6, 2026 | 3.97 | 3.97 | 3.89 | 3.94 | 3.94 | 0.25% | 35,793 |
| Feb 5, 2026 | 3.93 | 3.98 | 3.90 | 3.93 | 3.93 | 0.77% | 27,511 |
| Feb 4, 2026 | 3.97 | 3.97 | 3.88 | 3.90 | 3.90 | -2.50% | 68,017 |
| Feb 3, 2026 | 4.09 | 4.09 | 3.95 | 4.00 | 4.00 | -1.84% | 63,987 |
| Feb 2, 2026 | 4.02 | 4.13 | 3.97 | 4.08 | 4.08 | 0.25% | 51,959 |
| Jan 30, 2026 | 4.20 | 4.20 | 4.06 | 4.07 | 4.07 | -2.63% | 27,630 |
| Jan 29, 2026 | 4.10 | 4.18 | 4.07 | 4.18 | 4.18 | 1.83% | 38,609 |
| Jan 28, 2026 | 4.05 | 4.10 | 3.93 | 4.10 | 4.10 | 0.99% | 104,321 |
| Jan 27, 2026 | 4.10 | 4.14 | 4.03 | 4.06 | 4.06 | -0.12% | 52,965 |
| Jan 26, 2026 | 4.14 | 4.23 | 4.05 | 4.07 | 4.07 | -1.45% | 58,091 |
| Jan 23, 2026 | 4.27 | 4.40 | 4.13 | 4.13 | 4.13 | -2.37% | 75,545 |
| Jan 22, 2026 | 4.25 | 4.35 | 4.20 | 4.23 | 4.23 | 3.05% | 108,935 |
| Jan 21, 2026 | 4.12 | 4.18 | 4.06 | 4.10 | 4.10 | - | 28,575 |
| Jan 20, 2026 | 4.12 | 4.14 | 4.06 | 4.10 | 4.10 | -0.36% | 26,068 |
| Jan 19, 2026 | 4.21 | 4.25 | 3.97 | 4.12 | 4.12 | -5.29% | 125,344 |
| Jan 16, 2026 | 4.48 | 4.48 | 4.35 | 4.35 | 4.35 | -3.34% | 50,672 |
| Jan 15, 2026 | 4.49 | 4.50 | 4.43 | 4.50 | 4.50 | 0.67% | 27,896 |
| Jan 14, 2026 | 4.60 | 4.60 | 4.43 | 4.47 | 4.47 | -2.72% | 37,856 |
| Jan 13, 2026 | 4.71 | 4.74 | 4.48 | 4.59 | 4.59 | 4.44% | 178,324 |
| Jan 12, 2026 | 4.39 | 4.48 | 4.34 | 4.40 | 4.40 | -1.01% | 40,961 |
| Jan 9, 2026 | 4.31 | 4.44 | 4.21 | 4.44 | 4.44 | 3.26% | 33,095 |
| Jan 8, 2026 | 4.18 | 4.30 | 4.12 | 4.30 | 4.30 | 2.87% | 77,274 |
| Jan 7, 2026 | 4.13 | 4.19 | 4.06 | 4.18 | 4.18 | 1.21% | 73,327 |
| Jan 6, 2026 | 4.00 | 4.14 | 3.97 | 4.13 | 4.13 | 2.99% | 63,392 |
| Jan 5, 2026 | 4.05 | 4.12 | 3.90 | 4.01 | 4.01 | -2.20% | 217,308 |
| Jan 2, 2026 | 4.11 | 4.15 | 4.06 | 4.10 | 4.10 | 0.37% | 38,881 |
| Dec 31, 2025 | 4.06 | 4.13 | 4.06 | 4.09 | 4.09 | - | 21,087 |
| Dec 30, 2025 | 4.12 | 4.16 | 4.05 | 4.09 | 4.09 | -0.85% | 43,736 |
| Dec 29, 2025 | 4.10 | 4.26 | 4.08 | 4.12 | 4.12 | 1.23% | 112,800 |
| Dec 24, 2025 | 4.10 | 4.10 | 4.06 | 4.07 | 4.07 | -0.61% | 5,553 |
| Dec 23, 2025 | 4.10 | 4.13 | 4.06 | 4.10 | 4.10 | -0.12% | 29,208 |
| Dec 22, 2025 | 4.11 | 4.19 | 4.05 | 4.10 | 4.10 | -0.85% | 48,612 |
| Dec 19, 2025 | 4.05 | 4.14 | 4.01 | 4.14 | 4.14 | 2.10% | 54,687 |
| Dec 18, 2025 | 4.19 | 4.24 | 4.02 | 4.05 | 4.05 | -4.37% | 150,444 |
| Dec 17, 2025 | 4.15 | 4.26 | 4.15 | 4.24 | 4.24 | 2.92% | 34,840 |