ABIONYX Pharma SA (EPA:ABNX)
France · Delayed Price · Currency is EUR 2.775
-0.025 (-0.89%)
Jun 3, 2026, 5:35 PM CET
ABIONYX Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 2.78 | 2.81 | 2.73 | 2.78 | 2.78 | -0.89% | 188,069 |
| Jun 2, 2026 | 2.80 | 2.80 | 2.74 | 2.80 | 2.80 | -1.06% | 122,964 |
| Jun 1, 2026 | 2.83 | 2.90 | 2.80 | 2.83 | 2.83 | -1.05% | 126,085 |
| May 29, 2026 | 2.90 | 2.91 | 2.82 | 2.86 | 2.86 | -0.38% | 152,203 |
| May 28, 2026 | 3.06 | 3.08 | 2.87 | 2.92 | 2.87 | -5.66% | 349,729 |
| May 27, 2026 | 3.07 | 3.36 | 2.77 | 3.09 | 3.04 | -11.08% | 1,156,683 |
| May 26, 2026 | 3.47 | 3.50 | 3.41 | 3.48 | 3.42 | 0.72% | 29,636 |
| May 25, 2026 | 3.37 | 3.52 | 3.33 | 3.45 | 3.40 | 2.37% | 68,652 |
| May 22, 2026 | 3.46 | 3.48 | 3.31 | 3.37 | 3.32 | -1.61% | 105,314 |
| May 21, 2026 | 3.52 | 3.53 | 3.38 | 3.43 | 3.37 | -3.11% | 99,851 |
| May 20, 2026 | 3.56 | 3.56 | 3.43 | 3.54 | 3.48 | -0.42% | 72,404 |
| May 19, 2026 | 3.50 | 3.56 | 3.50 | 3.55 | 3.50 | 1.00% | 18,506 |
| May 18, 2026 | 3.63 | 3.63 | 3.45 | 3.52 | 3.46 | -2.09% | 125,110 |
| May 15, 2026 | 3.67 | 3.73 | 3.59 | 3.59 | 3.54 | -3.23% | 80,785 |
| May 14, 2026 | 3.71 | 3.74 | 3.65 | 3.71 | 3.65 | 0.95% | 37,498 |
| May 13, 2026 | 3.68 | 3.79 | 3.63 | 3.68 | 3.62 | 0.68% | 93,489 |
| May 12, 2026 | 3.63 | 3.73 | 3.55 | 3.65 | 3.59 | 0.27% | 90,919 |
| May 11, 2026 | 3.57 | 3.66 | 3.55 | 3.64 | 3.58 | 2.68% | 59,018 |
| May 8, 2026 | 3.60 | 3.65 | 3.50 | 3.55 | 3.49 | -1.53% | 37,617 |
| May 7, 2026 | 3.59 | 3.73 | 3.59 | 3.60 | 3.55 | 0.56% | 78,373 |
| May 6, 2026 | 3.42 | 3.60 | 3.38 | 3.58 | 3.53 | 4.99% | 89,853 |
| May 5, 2026 | 3.39 | 3.47 | 3.32 | 3.41 | 3.36 | - | 85,507 |
| May 4, 2026 | 3.46 | 3.49 | 3.36 | 3.41 | 3.36 | -1.16% | 75,453 |
| Apr 30, 2026 | 3.50 | 3.51 | 3.40 | 3.45 | 3.40 | -1.43% | 83,464 |
| Apr 29, 2026 | 3.60 | 3.60 | 3.46 | 3.50 | 3.45 | -1.13% | 70,748 |
| Apr 28, 2026 | 3.55 | 3.63 | 3.51 | 3.54 | 3.49 | -1.39% | 63,517 |
| Apr 27, 2026 | 3.55 | 3.61 | 3.52 | 3.59 | 3.54 | -0.28% | 44,827 |
| Apr 24, 2026 | 3.62 | 3.67 | 3.50 | 3.60 | 3.55 | -1.10% | 87,240 |
| Apr 23, 2026 | 3.64 | 3.70 | 3.63 | 3.64 | 3.58 | -0.27% | 25,202 |
| Apr 22, 2026 | 3.74 | 3.74 | 3.62 | 3.65 | 3.59 | -1.08% | 51,101 |
| Apr 21, 2026 | 3.76 | 3.83 | 3.65 | 3.69 | 3.63 | -3.28% | 55,099 |
| Apr 20, 2026 | 3.84 | 3.90 | 3.77 | 3.82 | 3.76 | -2.43% | 73,328 |
| Apr 17, 2026 | 3.81 | 3.99 | 3.81 | 3.91 | 3.85 | 2.76% | 159,007 |
| Apr 16, 2026 | 3.86 | 3.90 | 3.76 | 3.81 | 3.75 | -1.17% | 67,633 |
| Apr 15, 2026 | 3.76 | 3.90 | 3.75 | 3.85 | 3.79 | 2.67% | 210,419 |
| Apr 14, 2026 | 3.60 | 3.77 | 3.54 | 3.75 | 3.69 | 4.31% | 143,595 |
| Apr 13, 2026 | 3.56 | 3.60 | 3.48 | 3.60 | 3.54 | -0.14% | 96,454 |
| Apr 10, 2026 | 3.57 | 3.64 | 3.56 | 3.60 | 3.55 | 1.12% | 71,600 |
| Apr 9, 2026 | 3.61 | 3.64 | 3.55 | 3.56 | 3.51 | -1.66% | 79,093 |
| Apr 8, 2026 | 3.61 | 3.75 | 3.57 | 3.62 | 3.57 | 4.32% | 223,358 |
| Apr 7, 2026 | 3.70 | 3.72 | 3.42 | 3.47 | 3.42 | -6.09% | 185,357 |
| Apr 2, 2026 | 3.65 | 3.72 | 3.58 | 3.70 | 3.64 | 0.41% | 83,168 |
| Apr 1, 2026 | 3.74 | 3.80 | 3.60 | 3.68 | 3.62 | - | 144,890 |
| Mar 31, 2026 | 3.66 | 3.78 | 3.57 | 3.68 | 3.62 | -2.77% | 205,884 |
| Mar 30, 2026 | 3.97 | 4.14 | 3.67 | 3.79 | 3.73 | 1.88% | 652,212 |
| Mar 27, 2026 | 3.25 | 3.90 | 3.21 | 3.72 | 3.66 | 23.83% | 1,373,168 |
| Mar 26, 2026 | 3.09 | 3.14 | 2.92 | 3.00 | 2.95 | -3.38% | 187,353 |
| Mar 25, 2026 | 3.16 | 3.16 | 3.09 | 3.11 | 3.06 | -0.96% | 69,646 |
| Mar 24, 2026 | 3.23 | 3.25 | 3.04 | 3.14 | 3.09 | -1.72% | 147,369 |
| Mar 23, 2026 | 3.08 | 3.27 | 3.02 | 3.19 | 3.14 | 0.95% | 175,348 |