Nyxoah SA (FRA:5YI)
Germany · Delayed Price · Currency is EUR 3.795
-0.180 (-4.53%)
Last updated: Feb 20, 2026, 3:25 PM CET
Nyxoah Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 3.85 | 3.85 | 3.76 | 3.80 | 3.80 | -4.53% | - |
| Feb 19, 2026 | 3.78 | 3.98 | 3.78 | 3.98 | 3.98 | 5.72% | 1,290 |
| Feb 18, 2026 | 3.61 | 3.76 | 3.61 | 3.76 | 3.76 | 3.87% | - |
| Feb 17, 2026 | 3.56 | 3.68 | 3.56 | 3.62 | 3.62 | -1.36% | - |
| Feb 16, 2026 | 3.61 | 3.71 | 3.61 | 3.67 | 3.67 | 1.80% | 220 |
| Feb 13, 2026 | 3.57 | 3.61 | 3.57 | 3.61 | 3.61 | -3.61% | 400 |
| Feb 12, 2026 | 3.81 | 3.81 | 3.74 | 3.74 | 3.74 | -2.35% | - |
| Feb 11, 2026 | 3.78 | 3.83 | 3.78 | 3.83 | 3.83 | 0.39% | - |
| Feb 10, 2026 | 3.80 | 3.85 | 3.80 | 3.82 | 3.82 | -0.13% | - |
| Feb 9, 2026 | 3.77 | 4.14 | 3.77 | 3.82 | 3.82 | 2.41% | 245 |
| Feb 6, 2026 | 3.73 | 3.76 | 3.73 | 3.73 | 3.73 | -1.06% | - |
| Feb 5, 2026 | 3.70 | 3.77 | 3.70 | 3.77 | 3.77 | 0.27% | - |
| Feb 4, 2026 | 3.82 | 3.82 | 3.75 | 3.76 | 3.76 | -1.44% | - |
| Feb 3, 2026 | 3.93 | 3.93 | 3.82 | 3.82 | 3.82 | -1.42% | - |
| Feb 2, 2026 | 3.80 | 4.17 | 3.80 | 3.87 | 3.87 | -0.90% | 521 |
| Jan 30, 2026 | 4.01 | 4.01 | 3.91 | 3.91 | 3.91 | -0.51% | 40 |
| Jan 29, 2026 | 3.93 | 3.93 | 3.91 | 3.93 | 3.93 | 1.95% | - |
| Jan 28, 2026 | 3.89 | 3.89 | 3.85 | 3.85 | 3.85 | -8.33% | 500 |
| Jan 27, 2026 | 3.89 | 4.20 | 3.88 | 4.20 | 4.20 | 6.87% | 399 |
| Jan 26, 2026 | 3.94 | 4.15 | 3.93 | 3.93 | 3.93 | -5.64% | 200 |
| Jan 23, 2026 | 4.01 | 4.55 | 4.01 | 4.17 | 4.17 | 2.59% | 75 |
| Jan 22, 2026 | 3.96 | 4.18 | 3.96 | 4.06 | 4.06 | 3.44% | - |
| Jan 21, 2026 | 3.91 | 3.99 | 3.91 | 3.93 | 3.93 | 0.13% | - |
| Jan 20, 2026 | 3.89 | 3.94 | 3.89 | 3.92 | 3.92 | -1.13% | - |
| Jan 19, 2026 | 4.05 | 4.05 | 3.97 | 3.97 | 3.97 | -6.60% | - |
| Jan 16, 2026 | 4.27 | 4.27 | 4.22 | 4.25 | 4.25 | -1.74% | - |
| Jan 15, 2026 | 4.28 | 4.32 | 4.28 | 4.32 | 4.32 | 0.82% | - |
| Jan 14, 2026 | 4.38 | 4.44 | 4.29 | 4.29 | 4.29 | -4.03% | - |
| Jan 13, 2026 | 4.19 | 4.47 | 4.19 | 4.47 | 4.47 | -0.78% | - |
| Jan 12, 2026 | 4.20 | 4.50 | 4.20 | 4.50 | 4.50 | 8.83% | 1,742 |
| Jan 9, 2026 | 4.11 | 4.17 | 4.11 | 4.14 | 4.14 | 2.10% | - |
| Jan 8, 2026 | 3.97 | 4.06 | 3.97 | 4.05 | 4.05 | 2.14% | - |
| Jan 7, 2026 | 3.93 | 4.06 | 3.93 | 3.97 | 3.97 | 0.38% | 755 |
| Jan 6, 2026 | 3.81 | 3.95 | 3.76 | 3.95 | 3.95 | 6.33% | - |
| Jan 5, 2026 | 3.90 | 3.90 | 3.72 | 3.72 | 3.72 | -4.99% | 42 |
| Jan 2, 2026 | 3.88 | 3.91 | 3.86 | 3.91 | 3.91 | 0.26% | - |
| Dec 30, 2025 | 3.92 | 3.93 | 3.90 | 3.90 | 3.90 | -6.59% | 169 |
| Dec 29, 2025 | 3.87 | 4.18 | 3.87 | 4.18 | 4.18 | -0.12% | 9,719 |
| Dec 23, 2025 | 3.90 | 4.18 | 3.89 | 4.18 | 4.18 | 2.96% | 320 |
| Dec 22, 2025 | 3.93 | 4.06 | 3.90 | 4.06 | 4.06 | - | - |
| Dec 19, 2025 | 3.85 | 4.13 | 3.82 | 4.06 | 4.06 | 1.75% | 1,408 |
| Dec 18, 2025 | 4.01 | 4.01 | 3.90 | 3.99 | 3.99 | 0.25% | - |
| Dec 17, 2025 | 4.04 | 4.04 | 3.92 | 3.98 | 3.98 | -2.93% | - |
| Dec 16, 2025 | 3.94 | 4.10 | 3.91 | 4.10 | 4.10 | -5.53% | 712 |
| Dec 15, 2025 | 3.98 | 4.34 | 3.91 | 4.34 | 4.34 | -1.14% | 600 |
| Dec 12, 2025 | 4.11 | 4.39 | 4.11 | 4.39 | 4.39 | 7.73% | 20 |
| Dec 11, 2025 | 4.04 | 4.08 | 4.04 | 4.08 | 4.08 | - | - |
| Dec 10, 2025 | 4.02 | 4.15 | 4.02 | 4.08 | 4.08 | -0.12% | 1,089 |
| Dec 9, 2025 | 4.02 | 4.17 | 4.02 | 4.08 | 4.08 | -0.73% | 750 |
| Dec 8, 2025 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | -1.20% | - |