Nyxoah SA (EBR:NYXH)
Belgium · Delayed Price · Currency is EUR 1.440
+0.020 (1.41%)
Aug 28, 2026, 4:00 PM EDT
Nyxoah Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2026 | 1.45 | 1.45 | 1.39 | 1.42 | 1.42 | -2.07% | 112,051 |
| Aug 20, 2026 | 1.41 | 1.45 | 1.41 | 1.45 | 1.45 | -0.28% | 52,762 |
| Aug 19, 2026 | 1.45 | 1.45 | 1.38 | 1.45 | 1.45 | 0.69% | 139,332 |
| Aug 18, 2026 | 1.38 | 1.48 | 1.38 | 1.44 | 1.44 | 2.71% | 117,906 |
| Aug 17, 2026 | 1.46 | 1.46 | 1.38 | 1.40 | 1.40 | - | 140,413 |
| Aug 14, 2026 | 1.41 | 1.50 | 1.36 | 1.40 | 1.40 | 1.30% | 377,852 |
| Aug 13, 2026 | 1.41 | 1.48 | 1.37 | 1.38 | 1.38 | -1.00% | 230,298 |
| Aug 12, 2026 | 1.42 | 1.47 | 1.38 | 1.40 | 1.40 | -0.14% | 202,593 |
| Aug 11, 2026 | 1.37 | 1.42 | 1.34 | 1.40 | 1.40 | 0.57% | 145,276 |
| Aug 10, 2026 | 1.32 | 1.39 | 1.26 | 1.39 | 1.39 | 9.78% | 265,491 |
| Aug 7, 2026 | 1.16 | 1.27 | 1.16 | 1.27 | 1.27 | 10.07% | 391,806 |
| Aug 6, 2026 | 1.23 | 1.23 | 1.14 | 1.15 | 1.15 | -7.99% | 706,094 |
| Aug 5, 2026 | 1.28 | 1.30 | 1.25 | 1.25 | 1.25 | -2.03% | 134,169 |
| Aug 4, 2026 | 1.26 | 1.29 | 1.23 | 1.28 | 1.28 | 2.08% | 113,767 |
| Aug 3, 2026 | 1.22 | 1.26 | 1.21 | 1.25 | 1.25 | 2.62% | 117,002 |
| Jul 31, 2026 | 1.25 | 1.26 | 1.22 | 1.22 | 1.22 | -1.61% | 129,129 |
| Jul 30, 2026 | 1.25 | 1.26 | 1.23 | 1.24 | 1.24 | -0.48% | 137,913 |
| Jul 29, 2026 | 1.26 | 1.26 | 1.22 | 1.25 | 1.25 | -1.27% | 68,662 |
| Jul 28, 2026 | 1.24 | 1.26 | 1.23 | 1.26 | 1.26 | 0.80% | 129,037 |
| Jul 27, 2026 | 1.25 | 1.28 | 1.24 | 1.25 | 1.25 | 0.97% | 117,023 |
| Jul 24, 2026 | 1.29 | 1.30 | 1.22 | 1.24 | 1.24 | -4.62% | 380,796 |
| Jul 23, 2026 | 1.36 | 1.36 | 1.30 | 1.30 | 1.30 | -4.97% | 181,164 |
| Jul 22, 2026 | 1.39 | 1.40 | 1.34 | 1.37 | 1.37 | -1.16% | 132,293 |
| Jul 21, 2026 | 1.40 | 1.40 | 1.37 | 1.38 | 1.38 | 0.73% | 73,511 |
| Jul 20, 2026 | 1.39 | 1.41 | 1.36 | 1.37 | 1.37 | -1.29% | 87,216 |
| Jul 17, 2026 | 1.45 | 1.45 | 1.39 | 1.39 | 1.39 | -5.43% | 195,011 |
| Jul 16, 2026 | 1.47 | 1.47 | 1.40 | 1.47 | 1.47 | 3.66% | 90,437 |
| Jul 15, 2026 | 1.43 | 1.45 | 1.40 | 1.42 | 1.42 | - | 127,396 |
| Jul 14, 2026 | 1.52 | 1.52 | 1.40 | 1.42 | 1.42 | -4.83% | 286,768 |
| Jul 13, 2026 | 1.50 | 1.52 | 1.49 | 1.49 | 1.49 | -1.58% | 147,774 |
| Jul 10, 2026 | 1.53 | 1.58 | 1.50 | 1.52 | 1.52 | 0.93% | 163,934 |
| Jul 9, 2026 | 1.50 | 1.59 | 1.50 | 1.50 | 1.50 | -0.40% | 278,932 |
| Jul 8, 2026 | 1.50 | 1.63 | 1.46 | 1.51 | 1.51 | 3.86% | 381,141 |
| Jul 7, 2026 | 1.67 | 1.67 | 1.44 | 1.45 | 1.45 | -8.22% | 316,611 |
| Jul 6, 2026 | 1.80 | 1.80 | 1.58 | 1.58 | 1.58 | -6.94% | 497,164 |
| Jul 3, 2026 | 1.54 | 1.70 | 1.52 | 1.70 | 1.70 | 11.26% | 155,815 |
| Jul 2, 2026 | 1.59 | 1.59 | 1.51 | 1.53 | 1.53 | -3.78% | 85,277 |
| Jul 1, 2026 | 1.53 | 1.59 | 1.52 | 1.59 | 1.59 | 5.03% | 196,785 |
| Jun 30, 2026 | 1.49 | 1.51 | 1.46 | 1.51 | 1.51 | 1.61% | 87,847 |
| Jun 29, 2026 | 1.53 | 1.57 | 1.46 | 1.49 | 1.49 | -2.75% | 155,877 |
| Jun 26, 2026 | 1.49 | 1.53 | 1.42 | 1.53 | 1.53 | 3.66% | 175,342 |
| Jun 25, 2026 | 1.41 | 1.49 | 1.41 | 1.48 | 1.48 | 3.07% | 100,019 |
| Jun 24, 2026 | 1.43 | 1.48 | 1.41 | 1.43 | 1.43 | -0.14% | 235,414 |
| Jun 23, 2026 | 1.39 | 1.44 | 1.37 | 1.43 | 1.43 | 1.56% | 134,299 |
| Jun 22, 2026 | 1.45 | 1.45 | 1.38 | 1.41 | 1.41 | -0.56% | 80,562 |