Nyxoah SA (EBR:NYXH)
Belgium · Delayed Price · Currency is EUR 1.310
-0.038 (-2.82%)
At close: Sep 18, 2026
Nyxoah Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |