ABIONYX Pharma SA (EPA:ABNX)
France · Delayed Price · Currency is EUR 3.710
+0.035 (0.95%)
May 14, 2026, 5:35 PM CET
ABIONYX Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 3.71 | 3.74 | 3.68 | 3.70 | 3.70 | 0.54% | 14,890 |
| May 13, 2026 | 3.68 | 3.79 | 3.63 | 3.68 | 3.68 | 0.82% | 93,489 |
| May 12, 2026 | 3.63 | 3.73 | 3.55 | 3.65 | 3.65 | 0.27% | 90,919 |
| May 11, 2026 | 3.57 | 3.66 | 3.55 | 3.64 | 3.64 | 2.54% | 59,018 |
| May 8, 2026 | 3.60 | 3.65 | 3.50 | 3.55 | 3.55 | -1.39% | 37,617 |
| May 7, 2026 | 3.59 | 3.73 | 3.59 | 3.60 | 3.60 | 0.56% | 78,373 |
| May 6, 2026 | 3.42 | 3.60 | 3.38 | 3.58 | 3.58 | 4.99% | 89,853 |
| May 5, 2026 | 3.39 | 3.47 | 3.32 | 3.41 | 3.41 | - | 85,507 |
| May 4, 2026 | 3.46 | 3.49 | 3.36 | 3.41 | 3.41 | -1.16% | 75,453 |
| Apr 30, 2026 | 3.50 | 3.51 | 3.40 | 3.45 | 3.45 | -1.43% | 83,464 |
| Apr 29, 2026 | 3.60 | 3.60 | 3.46 | 3.50 | 3.50 | -1.13% | 70,748 |
| Apr 28, 2026 | 3.55 | 3.63 | 3.51 | 3.54 | 3.54 | -1.39% | 63,517 |
| Apr 27, 2026 | 3.55 | 3.61 | 3.52 | 3.59 | 3.59 | -0.28% | 44,827 |
| Apr 24, 2026 | 3.62 | 3.67 | 3.50 | 3.60 | 3.60 | -1.10% | 87,240 |
| Apr 23, 2026 | 3.64 | 3.70 | 3.63 | 3.64 | 3.64 | -0.27% | 25,202 |
| Apr 22, 2026 | 3.74 | 3.74 | 3.62 | 3.65 | 3.65 | -1.08% | 51,101 |
| Apr 21, 2026 | 3.76 | 3.83 | 3.65 | 3.69 | 3.69 | -3.40% | 55,099 |
| Apr 20, 2026 | 3.84 | 3.90 | 3.77 | 3.82 | 3.82 | -2.30% | 73,328 |
| Apr 17, 2026 | 3.81 | 3.99 | 3.81 | 3.91 | 3.91 | 2.62% | 159,007 |
| Apr 16, 2026 | 3.86 | 3.90 | 3.76 | 3.81 | 3.81 | -1.04% | 67,633 |
| Apr 15, 2026 | 3.76 | 3.90 | 3.75 | 3.85 | 3.85 | 2.67% | 210,419 |
| Apr 14, 2026 | 3.60 | 3.77 | 3.54 | 3.75 | 3.75 | 4.17% | 143,595 |
| Apr 13, 2026 | 3.56 | 3.60 | 3.48 | 3.60 | 3.60 | - | 96,454 |
| Apr 10, 2026 | 3.57 | 3.64 | 3.56 | 3.60 | 3.60 | 1.12% | 71,600 |
| Apr 9, 2026 | 3.61 | 3.64 | 3.55 | 3.56 | 3.56 | -1.66% | 79,093 |
| Apr 8, 2026 | 3.61 | 3.75 | 3.57 | 3.62 | 3.62 | 4.32% | 223,358 |
| Apr 7, 2026 | 3.70 | 3.72 | 3.42 | 3.47 | 3.47 | -6.22% | 185,357 |
| Apr 2, 2026 | 3.65 | 3.72 | 3.58 | 3.70 | 3.70 | 0.54% | 83,168 |
| Apr 1, 2026 | 3.74 | 3.80 | 3.60 | 3.68 | 3.68 | - | 144,890 |
| Mar 31, 2026 | 3.66 | 3.78 | 3.57 | 3.68 | 3.68 | -2.90% | 205,884 |
| Mar 30, 2026 | 3.97 | 4.14 | 3.67 | 3.79 | 3.79 | 1.88% | 652,212 |
| Mar 27, 2026 | 3.25 | 3.90 | 3.21 | 3.72 | 3.72 | 24.00% | 1,373,168 |
| Mar 26, 2026 | 3.09 | 3.14 | 2.92 | 3.00 | 3.00 | -3.54% | 187,353 |
| Mar 25, 2026 | 3.16 | 3.16 | 3.09 | 3.11 | 3.11 | -0.96% | 69,646 |
| Mar 24, 2026 | 3.23 | 3.25 | 3.04 | 3.14 | 3.14 | -1.57% | 147,369 |
| Mar 23, 2026 | 3.08 | 3.27 | 3.02 | 3.19 | 3.19 | 0.95% | 175,348 |
| Mar 20, 2026 | 3.20 | 3.25 | 3.14 | 3.16 | 3.16 | -1.25% | 63,087 |
| Mar 19, 2026 | 3.30 | 3.30 | 3.15 | 3.20 | 3.20 | -2.74% | 129,867 |
| Mar 18, 2026 | 3.37 | 3.39 | 3.28 | 3.29 | 3.29 | -2.08% | 26,151 |
| Mar 17, 2026 | 3.27 | 3.38 | 3.27 | 3.36 | 3.36 | 1.20% | 37,825 |
| Mar 16, 2026 | 3.31 | 3.33 | 3.19 | 3.32 | 3.32 | 1.53% | 49,671 |
| Mar 13, 2026 | 3.33 | 3.33 | 3.20 | 3.27 | 3.27 | -2.68% | 120,442 |
| Mar 12, 2026 | 3.40 | 3.43 | 3.33 | 3.36 | 3.36 | 0.30% | 77,537 |
| Mar 11, 2026 | 3.48 | 3.48 | 3.32 | 3.35 | 3.35 | -2.90% | 157,394 |
| Mar 10, 2026 | 3.34 | 3.48 | 3.31 | 3.45 | 3.45 | 5.50% | 136,739 |
| Mar 9, 2026 | 3.27 | 3.37 | 3.17 | 3.27 | 3.27 | -0.91% | 155,272 |
| Mar 6, 2026 | 3.29 | 3.33 | 3.21 | 3.30 | 3.30 | 1.23% | 106,203 |
| Mar 5, 2026 | 3.33 | 3.35 | 3.25 | 3.26 | 3.26 | -0.61% | 57,765 |
| Mar 4, 2026 | 3.16 | 3.35 | 3.15 | 3.28 | 3.28 | 3.80% | 146,457 |
| Mar 3, 2026 | 3.37 | 3.37 | 3.09 | 3.16 | 3.16 | -6.23% | 182,128 |