ABIONYX Pharma SA (EPA:ABNX)
France · Delayed Price · Currency is EUR 3.800
-0.030 (-0.78%)
At close: Jan 30, 2026
ABIONYX Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 3.84 | 3.88 | 3.74 | 3.80 | 3.80 | -0.78% | 93,934 |
| Jan 29, 2026 | 3.97 | 3.99 | 3.82 | 3.83 | 3.83 | -2.05% | 140,549 |
| Jan 28, 2026 | 3.95 | 3.99 | 3.89 | 3.91 | 3.91 | -1.26% | 82,388 |
| Jan 27, 2026 | 3.98 | 4.00 | 3.90 | 3.96 | 3.96 | -1.61% | 137,631 |
| Jan 26, 2026 | 4.12 | 4.15 | 3.93 | 4.03 | 4.03 | -1.35% | 247,267 |
| Jan 23, 2026 | 3.90 | 4.10 | 3.81 | 4.08 | 4.08 | 5.43% | 382,757 |
| Jan 22, 2026 | 3.79 | 3.95 | 3.72 | 3.87 | 3.87 | 3.48% | 227,898 |
| Jan 21, 2026 | 3.70 | 3.74 | 3.62 | 3.74 | 3.74 | 1.08% | 54,742 |
| Jan 20, 2026 | 3.70 | 3.75 | 3.61 | 3.70 | 3.70 | -1.99% | 113,063 |
| Jan 19, 2026 | 3.66 | 3.84 | 3.60 | 3.78 | 3.78 | 1.48% | 139,446 |
| Jan 16, 2026 | 3.64 | 3.74 | 3.60 | 3.72 | 3.72 | 3.33% | 81,695 |
| Jan 15, 2026 | 3.62 | 3.67 | 3.59 | 3.60 | 3.60 | 0.42% | 62,211 |
| Jan 14, 2026 | 3.74 | 3.74 | 3.52 | 3.59 | 3.59 | -3.24% | 138,209 |
| Jan 13, 2026 | 3.72 | 3.76 | 3.63 | 3.71 | 3.71 | 0.54% | 98,510 |
| Jan 12, 2026 | 3.68 | 3.80 | 3.68 | 3.69 | 3.69 | -0.27% | 116,997 |
| Jan 9, 2026 | 3.64 | 3.74 | 3.63 | 3.70 | 3.70 | 2.07% | 69,287 |
| Jan 8, 2026 | 3.76 | 3.76 | 3.61 | 3.62 | 3.62 | -3.34% | 125,920 |
| Jan 7, 2026 | 3.76 | 3.85 | 3.65 | 3.75 | 3.75 | -0.66% | 153,301 |
| Jan 6, 2026 | 3.71 | 3.77 | 3.67 | 3.77 | 3.77 | 1.89% | 121,176 |
| Jan 5, 2026 | 3.96 | 3.96 | 3.70 | 3.70 | 3.70 | -5.49% | 254,212 |
| Jan 2, 2026 | 3.86 | 4.12 | 3.83 | 3.92 | 3.92 | 3.43% | 372,991 |
| Dec 31, 2025 | 3.67 | 3.90 | 3.64 | 3.79 | 3.79 | 3.84% | 284,877 |
| Dec 30, 2025 | 3.52 | 3.75 | 3.50 | 3.65 | 3.65 | 3.26% | 245,296 |
| Dec 29, 2025 | 3.50 | 3.55 | 3.43 | 3.53 | 3.53 | 0.86% | 156,796 |
| Dec 24, 2025 | 3.49 | 3.57 | 3.47 | 3.50 | 3.50 | 0.29% | 58,766 |
| Dec 23, 2025 | 3.40 | 3.57 | 3.40 | 3.49 | 3.49 | 2.05% | 137,025 |
| Dec 22, 2025 | 3.54 | 3.55 | 3.33 | 3.42 | 3.42 | -3.25% | 210,600 |
| Dec 19, 2025 | 3.41 | 3.59 | 3.41 | 3.54 | 3.54 | 4.74% | 208,591 |
| Dec 18, 2025 | 3.20 | 3.40 | 3.15 | 3.38 | 3.38 | 6.30% | 444,324 |
| Dec 17, 2025 | 3.16 | 3.30 | 3.02 | 3.18 | 3.18 | -7.84% | 570,999 |
| Dec 16, 2025 | 3.42 | 3.49 | 3.36 | 3.45 | 3.45 | -2.41% | 153,418 |
| Dec 15, 2025 | 3.53 | 3.58 | 3.49 | 3.53 | 3.53 | 0.71% | 101,752 |
| Dec 12, 2025 | 3.59 | 3.69 | 3.51 | 3.51 | 3.51 | -2.91% | 137,131 |
| Dec 11, 2025 | 3.72 | 3.76 | 3.54 | 3.61 | 3.61 | -3.22% | 174,130 |
| Dec 10, 2025 | 3.83 | 3.83 | 3.67 | 3.73 | 3.73 | -3.62% | 150,855 |
| Dec 9, 2025 | 3.85 | 3.93 | 3.77 | 3.87 | 3.87 | -0.51% | 112,253 |
| Dec 8, 2025 | 3.90 | 3.93 | 3.85 | 3.89 | 3.89 | - | 35,881 |
| Dec 5, 2025 | 3.91 | 3.95 | 3.84 | 3.89 | 3.89 | - | 68,774 |
| Dec 4, 2025 | 3.79 | 3.95 | 3.79 | 3.89 | 3.89 | 3.18% | 127,172 |
| Dec 3, 2025 | 3.80 | 3.80 | 3.63 | 3.77 | 3.77 | -1.31% | 263,609 |
| Dec 2, 2025 | 4.03 | 4.06 | 3.82 | 3.82 | 3.82 | -4.98% | 148,965 |
| Dec 1, 2025 | 4.06 | 4.10 | 3.92 | 4.02 | 4.02 | -1.83% | 118,513 |
| Nov 28, 2025 | 4.08 | 4.14 | 4.03 | 4.10 | 4.10 | 0.24% | 79,792 |
| Nov 27, 2025 | 4.08 | 4.17 | 4.06 | 4.09 | 4.09 | -1.09% | 93,162 |
| Nov 26, 2025 | 4.30 | 4.30 | 4.07 | 4.13 | 4.13 | -4.62% | 184,741 |
| Nov 25, 2025 | 4.18 | 4.40 | 4.15 | 4.33 | 4.33 | 4.34% | 220,178 |
| Nov 24, 2025 | 4.20 | 4.23 | 4.01 | 4.15 | 4.15 | -0.84% | 270,082 |
| Nov 21, 2025 | 4.35 | 4.60 | 4.15 | 4.19 | 4.19 | 1.21% | 567,460 |
| Nov 20, 2025 | 4.24 | 4.35 | 4.12 | 4.14 | 4.14 | -2.01% | 280,428 |
| Nov 19, 2025 | 4.22 | 4.30 | 4.17 | 4.22 | 4.22 | 0.24% | 187,820 |