Nyxoah SA (FRA:5YI)
Germany · Delayed Price · Currency is EUR 4.050
+0.085 (2.14%)
At close: Jan 8, 2026
Nyxoah Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Dec 5, 2025 | 3.93 | 4.16 | 3.93 | 4.16 | 4.16 | 3.74% | - |
| Dec 4, 2025 | 3.84 | 4.01 | 3.84 | 4.01 | 4.01 | -0.99% | - |
| Dec 3, 2025 | 3.98 | 4.32 | 3.98 | 4.05 | 4.05 | -0.98% | 1,204 |
| Dec 2, 2025 | 3.97 | 4.09 | 3.96 | 4.09 | 4.09 | 2.12% | - |
| Dec 1, 2025 | 4.04 | 4.10 | 4.01 | 4.01 | 4.01 | -1.60% | - |
| Nov 28, 2025 | 4.13 | 4.18 | 4.07 | 4.07 | 4.07 | 1.50% | - |
| Nov 27, 2025 | 3.97 | 4.01 | 3.86 | 4.01 | 4.01 | -0.25% | - |
| Nov 26, 2025 | 4.22 | 4.25 | 4.00 | 4.02 | 4.02 | 3.47% | 2,361 |
| Nov 25, 2025 | 3.84 | 3.90 | 3.84 | 3.89 | 3.89 | 1.57% | - |
| Nov 24, 2025 | 3.88 | 3.88 | 3.83 | 3.83 | 3.83 | 0.66% | - |
| Nov 21, 2025 | 3.84 | 3.84 | 3.80 | 3.80 | 3.80 | - | - |
| Nov 20, 2025 | 3.87 | 3.87 | 3.76 | 3.80 | 3.80 | -1.68% | - |
| Nov 19, 2025 | 3.80 | 3.87 | 3.78 | 3.87 | 3.87 | -3.37% | - |
| Nov 18, 2025 | 3.85 | 4.00 | 3.79 | 4.00 | 4.00 | 3.63% | 7,198 |
| Nov 17, 2025 | 3.94 | 4.40 | 3.86 | 3.86 | 3.86 | -2.89% | 50 |
| Nov 14, 2025 | 4.56 | 4.56 | 3.84 | 3.98 | 3.98 | -23.56% | - |
| Nov 13, 2025 | 4.57 | 5.20 | 4.57 | 5.20 | 5.20 | 9.94% | 8,730 |
| Nov 12, 2025 | 4.66 | 4.90 | 4.66 | 4.73 | 4.73 | -6.89% | 3,506 |
| Nov 11, 2025 | 4.50 | 5.08 | 4.38 | 5.08 | 5.08 | 16.25% | 1,400 |
| Nov 10, 2025 | 4.06 | 4.37 | 4.06 | 4.37 | 4.37 | 7.90% | - |
| Nov 7, 2025 | 4.16 | 4.25 | 4.05 | 4.05 | 4.05 | -5.59% | - |
| Nov 6, 2025 | 4.14 | 4.29 | 4.14 | 4.29 | 4.29 | -0.23% | 2,962 |
| Nov 5, 2025 | 4.25 | 4.36 | 4.25 | 4.30 | 4.30 | -0.46% | 479 |
| Nov 4, 2025 | 4.29 | 4.35 | 4.29 | 4.32 | 4.32 | -5.16% | - |
| Nov 3, 2025 | 4.36 | 4.56 | 4.34 | 4.56 | 4.56 | 4.71% | 460 |
| Oct 31, 2025 | 4.12 | 4.35 | 4.12 | 4.35 | 4.35 | -5.74% | - |
| Oct 30, 2025 | 4.22 | 4.62 | 4.22 | 4.62 | 4.62 | -0.75% | 200 |
| Oct 29, 2025 | 4.21 | 4.65 | 4.21 | 4.65 | 4.65 | - | 1,211 |
| Oct 28, 2025 | 4.41 | 4.65 | 4.29 | 4.65 | 4.65 | 2.65% | 450 |
| Oct 27, 2025 | 4.63 | 4.72 | 4.53 | 4.53 | 4.53 | -5.82% | - |