Nyxoah SA (EBR:NYXH)
Belgium · Delayed Price · Currency is EUR 0.7900
-0.0390 (-4.70%)
At close: Oct 30, 2026
Nyxoah Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 0.83 | 0.83 | 0.77 | 0.79 | 0.79 | -4.70% | 167,495 |
| Oct 29, 2026 | 0.85 | 0.88 | 0.82 | 0.83 | 0.83 | -2.81% | 182,183 |
| Oct 28, 2026 | 0.86 | 0.90 | 0.84 | 0.85 | 0.85 | 2.16% | 228,147 |
| Oct 27, 2026 | 0.79 | 0.84 | 0.78 | 0.84 | 0.84 | 6.37% | 244,837 |
| Oct 26, 2026 | 0.78 | 0.79 | 0.72 | 0.79 | 0.79 | 0.64% | 208,395 |
| Oct 23, 2026 | 0.74 | 0.79 | 0.70 | 0.78 | 0.78 | 6.56% | 320,489 |
| Oct 22, 2026 | 0.86 | 0.86 | 0.70 | 0.73 | 0.73 | -14.08% | 761,156 |
| Oct 21, 2026 | 0.95 | 0.95 | 0.85 | 0.85 | 0.85 | -3.18% | 149,050 |
| Oct 20, 2026 | 0.83 | 0.88 | 0.77 | 0.88 | 0.88 | 3.53% | 648,908 |
| Oct 19, 2026 | 1.00 | 1.00 | 0.81 | 0.85 | 0.85 | -15.00% | 838,465 |
| Oct 16, 2026 | 1.11 | 1.12 | 1.00 | 1.00 | 1.00 | -6.72% | 434,973 |
| Oct 15, 2026 | 1.10 | 1.10 | 1.05 | 1.07 | 1.07 | -3.42% | 373,162 |
| Oct 14, 2026 | 1.16 | 1.19 | 1.11 | 1.11 | 1.11 | -4.15% | 193,668 |
| Oct 13, 2026 | 1.18 | 1.19 | 1.15 | 1.16 | 1.16 | -0.69% | 60,570 |
| Oct 12, 2026 | 1.23 | 1.23 | 1.16 | 1.17 | 1.17 | -5.05% | 216,165 |
| Oct 9, 2026 | 1.25 | 1.25 | 1.20 | 1.23 | 1.23 | 1.82% | 105,616 |
| Oct 8, 2026 | 1.27 | 1.27 | 1.20 | 1.21 | 1.21 | -6.51% | 83,082 |
| Oct 7, 2026 | 1.30 | 1.30 | 1.26 | 1.29 | 1.29 | 0.78% | 54,904 |
| Oct 6, 2026 | 1.27 | 1.31 | 1.23 | 1.28 | 1.28 | 2.24% | 108,852 |
| Oct 5, 2026 | 1.23 | 1.25 | 1.19 | 1.25 | 1.25 | 4.33% | 127,184 |
| Oct 2, 2026 | 1.23 | 1.23 | 1.18 | 1.20 | 1.20 | 1.18% | 148,232 |
| Oct 1, 2026 | 1.25 | 1.25 | 1.18 | 1.19 | 1.19 | -2.95% | 140,769 |
| Sep 30, 2026 | 1.25 | 1.26 | 1.21 | 1.22 | 1.22 | -1.45% | 123,675 |
| Sep 29, 2026 | 1.41 | 1.42 | 1.24 | 1.24 | 1.24 | -12.06% | 400,572 |
| Sep 28, 2026 | 1.35 | 1.43 | 1.31 | 1.41 | 1.41 | 10.16% | 448,197 |
| Sep 25, 2026 | 1.16 | 1.28 | 1.15 | 1.28 | 1.28 | 12.28% | 218,025 |
| Sep 24, 2026 | 1.20 | 1.20 | 1.14 | 1.14 | 1.14 | -4.04% | 246,508 |
| Sep 23, 2026 | 1.25 | 1.27 | 1.17 | 1.19 | 1.19 | -4.96% | 197,132 |
| Sep 22, 2026 | 1.30 | 1.31 | 1.25 | 1.25 | 1.25 | -3.99% | 281,573 |
| Sep 21, 2026 | 1.33 | 1.33 | 1.30 | 1.30 | 1.30 | -0.61% | 51,199 |
| Sep 18, 2026 | 1.34 | 1.36 | 1.31 | 1.31 | 1.31 | -2.82% | 110,834 |
| Sep 17, 2026 | 1.37 | 1.37 | 1.34 | 1.35 | 1.35 | -2.32% | 109,325 |
| Sep 16, 2026 | 1.36 | 1.41 | 1.34 | 1.38 | 1.38 | 0.73% | 179,081 |
| Sep 15, 2026 | 1.40 | 1.40 | 1.35 | 1.37 | 1.37 | -1.15% | 88,606 |
| Sep 14, 2026 | 1.38 | 1.42 | 1.35 | 1.39 | 1.39 | 2.06% | 169,967 |
| Sep 11, 2026 | 1.30 | 1.37 | 1.30 | 1.36 | 1.36 | 3.66% | 125,911 |
| Sep 10, 2026 | 1.33 | 1.35 | 1.28 | 1.31 | 1.31 | -1.95% | 343,418 |
| Sep 9, 2026 | 1.43 | 1.43 | 1.32 | 1.34 | 1.34 | -5.52% | 336,791 |
| Sep 8, 2026 | 1.45 | 1.47 | 1.40 | 1.41 | 1.41 | -0.84% | 293,160 |
| Sep 7, 2026 | 1.50 | 1.53 | 1.40 | 1.43 | 1.43 | -4.68% | 233,190 |
| Sep 4, 2026 | 1.49 | 1.58 | 1.46 | 1.50 | 1.50 | 1.08% | 503,567 |
| Sep 3, 2026 | 1.52 | 1.62 | 1.44 | 1.48 | 1.48 | 11.28% | 1,479,591 |
| Sep 2, 2026 | 1.35 | 1.37 | 1.30 | 1.33 | 1.33 | -0.60% | 183,921 |
| Sep 1, 2026 | 1.42 | 1.42 | 1.31 | 1.34 | 1.34 | -3.88% | 118,318 |
| Aug 31, 2026 | 1.43 | 1.45 | 1.39 | 1.39 | 1.39 | -3.33% | 111,793 |
| Aug 28, 2026 | 1.40 | 1.44 | 1.40 | 1.44 | 1.44 | 1.41% | 61,506 |
| Aug 27, 2026 | 1.44 | 1.44 | 1.39 | 1.42 | 1.42 | -0.56% | 118,217 |
| Aug 26, 2026 | 1.44 | 1.50 | 1.42 | 1.43 | 1.43 | -0.70% | 189,721 |
| Aug 25, 2026 | 1.43 | 1.46 | 1.40 | 1.44 | 1.44 | 0.56% | 79,043 |
| Aug 24, 2026 | 1.44 | 1.45 | 1.39 | 1.43 | 1.43 | 0.99% | 142,599 |