Nyxoah SA (EBR:NYXH)
Belgium · Delayed Price · Currency is EUR 1.392
+0.124 (9.78%)
Aug 10, 2026, 4:00 PM EDT
Nyxoah Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 19, 2026 | 1.43 | 1.46 | 1.40 | 1.42 | 1.42 | 1.43% | 102,461 |
| Jun 18, 2026 | 1.47 | 1.47 | 1.39 | 1.40 | 1.40 | -4.63% | 212,972 |
| Jun 17, 2026 | 1.38 | 1.47 | 1.38 | 1.47 | 1.47 | 5.01% | 155,399 |
| Jun 16, 2026 | 1.40 | 1.51 | 1.36 | 1.40 | 1.40 | -0.14% | 440,436 |
| Jun 15, 2026 | 1.49 | 1.50 | 1.34 | 1.40 | 1.40 | -0.43% | 499,225 |
| Jun 12, 2026 | 1.50 | 1.58 | 1.40 | 1.41 | 1.41 | -2.36% | 930,139 |
| Jun 11, 2026 | 1.30 | 1.44 | 1.26 | 1.44 | 1.44 | 7.78% | 653,224 |
| Jun 10, 2026 | 1.36 | 1.53 | 1.31 | 1.34 | 1.34 | -1.76% | 597,813 |
| Jun 9, 2026 | 1.48 | 1.49 | 1.36 | 1.36 | 1.36 | -4.23% | 571,554 |
| Jun 8, 2026 | 1.51 | 1.62 | 1.37 | 1.42 | 1.42 | -42.16% | 2,109,546 |
| Jun 5, 2026 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | - | - |
| Jun 4, 2026 | 2.50 | 2.50 | 2.43 | 2.46 | 2.46 | 0.20% | 41,398 |
| Jun 3, 2026 | 2.60 | 2.60 | 2.45 | 2.45 | 2.45 | -3.35% | 62,410 |
| Jun 2, 2026 | 2.55 | 2.64 | 2.50 | 2.54 | 2.54 | -0.20% | 46,615 |