ABIONYX Pharma SA (EPA:ABNX)
France · Delayed Price · Currency is EUR 1.604
-0.040 (-2.43%)
Oct 22, 2026, 5:35 PM CEST
ABIONYX Pharma Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 1.64 | 1.64 | 1.55 | 1.60 | 1.60 | -2.43% | 71,255 |
| Oct 21, 2026 | 1.64 | 1.64 | 1.61 | 1.64 | 1.64 | 0.86% | 46,925 |
| Oct 20, 2026 | 1.59 | 1.63 | 1.55 | 1.63 | 1.63 | 3.82% | 72,053 |
| Oct 19, 2026 | 1.56 | 1.59 | 1.52 | 1.57 | 1.57 | 1.55% | 110,040 |
| Oct 16, 2026 | 1.48 | 1.57 | 1.48 | 1.55 | 1.55 | 4.18% | 75,888 |
| Oct 15, 2026 | 1.46 | 1.50 | 1.44 | 1.48 | 1.48 | 2.91% | 61,272 |
| Oct 14, 2026 | 1.45 | 1.47 | 1.41 | 1.44 | 1.44 | 0.70% | 80,695 |
| Oct 13, 2026 | 1.53 | 1.53 | 1.42 | 1.43 | 1.43 | -5.79% | 141,061 |
| Oct 12, 2026 | 1.52 | 1.53 | 1.50 | 1.52 | 1.52 | -1.30% | 112,773 |
| Oct 9, 2026 | 1.49 | 1.54 | 1.45 | 1.54 | 1.54 | 4.34% | 118,552 |
| Oct 8, 2026 | 1.56 | 1.57 | 1.48 | 1.48 | 1.48 | -4.03% | 159,127 |
| Oct 7, 2026 | 1.64 | 1.65 | 1.51 | 1.54 | 1.54 | -1.16% | 246,812 |
| Oct 6, 2026 | 1.59 | 1.62 | 1.56 | 1.56 | 1.56 | -2.99% | 151,784 |
| Oct 5, 2026 | 1.64 | 1.70 | 1.60 | 1.60 | 1.60 | -1.11% | 165,453 |
| Oct 2, 2026 | 1.66 | 1.67 | 1.61 | 1.62 | 1.62 | -5.04% | 225,742 |
| Oct 1, 2026 | 1.79 | 1.79 | 1.70 | 1.71 | 1.71 | -2.95% | 53,156 |
| Sep 30, 2026 | 1.76 | 1.79 | 1.74 | 1.76 | 1.76 | 0.11% | 43,306 |
| Sep 29, 2026 | 1.77 | 1.80 | 1.75 | 1.76 | 1.76 | -1.35% | 39,117 |
| Sep 28, 2026 | 1.77 | 1.80 | 1.75 | 1.78 | 1.78 | 0.11% | 45,766 |
| Sep 25, 2026 | 1.77 | 1.81 | 1.73 | 1.78 | 1.78 | 0.34% | 117,743 |
| Sep 24, 2026 | 1.76 | 1.84 | 1.74 | 1.77 | 1.77 | -4.11% | 186,478 |
| Sep 23, 2026 | 1.90 | 1.94 | 1.85 | 1.85 | 1.85 | -3.65% | 138,147 |
| Sep 22, 2026 | 1.86 | 1.92 | 1.83 | 1.92 | 1.92 | 2.89% | 116,090 |
| Sep 21, 2026 | 1.86 | 1.87 | 1.78 | 1.87 | 1.87 | 2.19% | 167,797 |
| Sep 18, 2026 | 1.91 | 1.93 | 1.81 | 1.83 | 1.83 | -4.20% | 166,640 |
| Sep 17, 2026 | 1.75 | 1.92 | 1.74 | 1.91 | 1.91 | 11.99% | 408,781 |
| Sep 16, 2026 | 1.67 | 1.76 | 1.66 | 1.70 | 1.70 | 1.92% | 215,521 |
| Sep 15, 2026 | 1.69 | 1.70 | 1.66 | 1.67 | 1.67 | -1.18% | 114,069 |
| Sep 14, 2026 | 1.82 | 1.82 | 1.67 | 1.69 | 1.69 | -8.15% | 324,991 |
| Sep 11, 2026 | 1.87 | 1.92 | 1.81 | 1.84 | 1.84 | 1.77% | 251,370 |
| Sep 10, 2026 | 1.90 | 1.93 | 1.81 | 1.81 | 1.81 | -4.84% | 189,436 |
| Sep 9, 2026 | 1.90 | 1.95 | 1.88 | 1.90 | 1.90 | 3.04% | 151,314 |
| Sep 8, 2026 | 1.87 | 1.88 | 1.83 | 1.84 | 1.84 | -0.86% | 215,433 |
| Sep 7, 2026 | 1.92 | 1.92 | 1.86 | 1.86 | 1.86 | -2.11% | 170,390 |
| Sep 4, 2026 | 1.90 | 1.93 | 1.88 | 1.90 | 1.90 | -0.11% | 76,161 |
| Sep 3, 2026 | 1.94 | 1.98 | 1.90 | 1.90 | 1.90 | -1.86% | 100,778 |
| Sep 2, 2026 | 1.95 | 1.97 | 1.93 | 1.94 | 1.94 | -1.42% | 102,627 |
| Sep 1, 2026 | 2.01 | 2.02 | 1.95 | 1.97 | 1.97 | -1.95% | 147,813 |
| Aug 31, 2026 | 2.02 | 2.06 | 1.99 | 2.01 | 2.01 | -1.23% | 122,781 |
| Aug 28, 2026 | 2.03 | 2.32 | 2.01 | 2.03 | 2.03 | 1.50% | 785,652 |
| Aug 27, 2026 | 1.97 | 2.02 | 1.97 | 2.00 | 2.00 | 0.10% | 57,316 |
| Aug 26, 2026 | 1.97 | 2.01 | 1.96 | 2.00 | 2.00 | 1.22% | 123,303 |
| Aug 25, 2026 | 1.94 | 1.98 | 1.94 | 1.97 | 1.97 | 1.75% | 54,588 |
| Aug 24, 2026 | 1.95 | 1.96 | 1.92 | 1.94 | 1.94 | -0.72% | 93,417 |
| Aug 21, 2026 | 1.99 | 1.99 | 1.93 | 1.95 | 1.95 | -1.91% | 105,567 |
| Aug 20, 2026 | 1.95 | 2.04 | 1.94 | 1.99 | 1.99 | 3.21% | 181,405 |
| Aug 19, 2026 | 1.99 | 1.99 | 1.90 | 1.93 | 1.93 | -2.43% | 222,531 |
| Aug 18, 2026 | 2.00 | 2.03 | 1.95 | 1.98 | 1.98 | -0.80% | 162,544 |
| Aug 17, 2026 | 1.98 | 2.02 | 1.96 | 1.99 | 1.99 | -0.30% | 184,472 |
| Aug 14, 2026 | 1.95 | 2.01 | 1.93 | 2.00 | 2.00 | 2.25% | 228,847 |