ABIONYX Pharma SA (EPA:ABNX)
France · Delayed Price · Currency is EUR 1.622
-0.086 (-5.04%)
Oct 2, 2026, 5:35 PM CET
ABIONYX Pharma Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 1.66 | 1.67 | 1.61 | 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 |
| Aug 13, 2026 | 2.03 | 2.08 | 1.95 | 1.96 | 1.96 | -2.69% | 159,536 |
| Aug 12, 2026 | 1.91 | 2.05 | 1.89 | 2.01 | 2.01 | 5.68% | 319,455 |
| Aug 11, 2026 | 1.94 | 1.94 | 1.88 | 1.90 | 1.90 | -0.94% | 105,807 |
| Aug 10, 2026 | 1.97 | 1.98 | 1.91 | 1.92 | 1.92 | -2.44% | 146,824 |
| Aug 7, 2026 | 1.90 | 2.00 | 1.87 | 1.97 | 1.97 | 4.24% | 161,271 |
| Aug 6, 2026 | 1.86 | 1.96 | 1.86 | 1.89 | 1.89 | -1.67% | 103,379 |
| Aug 5, 2026 | 1.95 | 1.96 | 1.88 | 1.92 | 1.92 | 0.73% | 106,959 |
| Aug 4, 2026 | 1.89 | 1.92 | 1.85 | 1.91 | 1.91 | 1.93% | 69,901 |
| Aug 3, 2026 | 1.88 | 1.90 | 1.87 | 1.87 | 1.87 | 0.75% | 37,981 |
| Jul 31, 2026 | 1.91 | 1.94 | 1.83 | 1.86 | 1.86 | -2.62% | 105,574 |
| Jul 30, 2026 | 1.87 | 1.91 | 1.84 | 1.91 | 1.91 | 2.14% | 66,255 |
| Jul 29, 2026 | 1.94 | 1.95 | 1.85 | 1.87 | 1.87 | -2.61% | 122,731 |
| Jul 28, 2026 | 1.96 | 1.96 | 1.87 | 1.92 | 1.92 | -2.15% | 83,164 |
| Jul 27, 2026 | 1.96 | 2.03 | 1.96 | 1.96 | 1.96 | 0.62% | 109,383 |