Nyxoah SA (EBR:NYXH)
Belgium · Delayed Price · Currency is EUR 4.345
-0.150 (-3.34%)
At close: Jan 16, 2026
Nyxoah Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 16, 2025 | 4.11 | 4.15 | 4.11 | 4.12 | 4.12 | -1.44% | 21,473 |
| Dec 15, 2025 | 4.15 | 4.18 | 4.10 | 4.18 | 4.18 | 0.24% | 34,328 |
| Dec 12, 2025 | 4.27 | 4.39 | 4.17 | 4.17 | 4.17 | -3.03% | 35,121 |
| Dec 11, 2025 | 4.22 | 4.30 | 4.17 | 4.30 | 4.30 | 1.54% | 13,929 |
| Dec 10, 2025 | 4.24 | 4.25 | 4.16 | 4.23 | 4.23 | -0.24% | 20,693 |
| Dec 9, 2025 | 4.25 | 4.27 | 4.18 | 4.24 | 4.24 | 0.47% | 24,139 |
| Dec 8, 2025 | 4.23 | 4.26 | 4.18 | 4.22 | 4.22 | -1.40% | 30,931 |
| Dec 5, 2025 | 4.15 | 4.33 | 4.15 | 4.28 | 4.28 | 3.76% | 83,779 |
| Dec 4, 2025 | 4.06 | 4.19 | 4.06 | 4.13 | 4.13 | 2.23% | 51,486 |
| Dec 3, 2025 | 4.19 | 4.29 | 4.01 | 4.04 | 4.04 | -3.12% | 97,375 |
| Dec 2, 2025 | 4.16 | 4.24 | 4.16 | 4.17 | 4.17 | 0.12% | 22,352 |
| Dec 1, 2025 | 4.31 | 4.45 | 4.15 | 4.16 | 4.16 | -2.46% | 132,122 |
| Nov 28, 2025 | 4.33 | 4.50 | 4.21 | 4.27 | 4.27 | -1.61% | 111,156 |
| Nov 27, 2025 | 4.25 | 4.44 | 4.05 | 4.34 | 4.34 | 3.21% | 83,509 |
| Nov 26, 2025 | 4.45 | 4.49 | 4.15 | 4.20 | 4.20 | 0.48% | 169,529 |
| Nov 25, 2025 | 4.10 | 4.20 | 4.06 | 4.18 | 4.18 | 3.72% | 73,455 |
| Nov 24, 2025 | 4.07 | 4.10 | 4.00 | 4.03 | 4.03 | 0.25% | 21,120 |
| Nov 21, 2025 | 4.00 | 4.06 | 4.00 | 4.02 | 4.02 | -0.99% | 35,407 |
| Nov 20, 2025 | 4.08 | 4.08 | 3.95 | 4.06 | 4.06 | -0.12% | 86,932 |
| Nov 19, 2025 | 4.10 | 4.14 | 3.96 | 4.07 | 4.07 | 1.63% | 55,573 |
| Nov 18, 2025 | 4.10 | 4.12 | 3.98 | 4.00 | 4.00 | -1.48% | 50,014 |
| Nov 17, 2025 | 4.30 | 4.30 | 4.01 | 4.06 | 4.06 | -2.52% | 156,584 |
| Nov 14, 2025 | 4.10 | 4.29 | 3.96 | 4.17 | 4.17 | -16.70% | 541,926 |
| Nov 13, 2025 | 5.00 | 5.14 | 4.91 | 5.00 | 5.00 | 3.09% | 60,306 |
| Nov 12, 2025 | 5.10 | 5.10 | 4.85 | 4.85 | 4.85 | -0.31% | 31,716 |
| Nov 11, 2025 | 4.69 | 5.13 | 4.61 | 4.87 | 4.87 | 5.19% | 64,813 |
| Nov 10, 2025 | 4.31 | 4.69 | 4.30 | 4.63 | 4.63 | 8.82% | 50,687 |
| Nov 7, 2025 | 4.35 | 4.38 | 4.25 | 4.25 | 4.25 | -2.07% | 27,349 |
| Nov 6, 2025 | 4.35 | 4.42 | 4.32 | 4.34 | 4.34 | 0.23% | 21,070 |