Nyxoah SA (FRA:5YI)
Germany · Delayed Price · Currency is EUR 2.370
-0.185 (-7.24%)
At close: Mar 27, 2026
FRA:5YI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 2.68 | 2.68 | 2.35 | 2.37 | 2.37 | -7.24% | 500 |
| Mar 26, 2026 | 2.50 | 2.56 | 2.50 | 2.56 | 2.56 | -0.78% | - |
| Mar 25, 2026 | 2.65 | 2.68 | 2.58 | 2.58 | 2.58 | -1.34% | - |
| Mar 24, 2026 | 2.56 | 2.61 | 2.53 | 2.61 | 2.61 | 5.45% | - |
| Mar 23, 2026 | 2.47 | 2.48 | 2.47 | 2.48 | 2.48 | -13.16% | - |
| Mar 20, 2026 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | 11.11% | 1,587 |
| Mar 19, 2026 | 2.54 | 2.57 | 2.54 | 2.57 | 2.57 | -0.97% | - |
| Mar 18, 2026 | 2.60 | 2.90 | 2.57 | 2.59 | 2.59 | -0.58% | 988 |
| Mar 17, 2026 | 2.56 | 2.61 | 2.56 | 2.61 | 2.61 | 2.96% | - |
| Mar 16, 2026 | 2.66 | 2.66 | 2.53 | 2.53 | 2.53 | -8.99% | - |
| Mar 13, 2026 | 2.82 | 3.10 | 2.77 | 2.78 | 2.78 | -1.59% | 1,065 |
| Mar 12, 2026 | 2.83 | 2.83 | 2.82 | 2.83 | 2.83 | -1.40% | - |
| Mar 11, 2026 | 2.82 | 2.87 | 2.82 | 2.87 | 2.87 | 1.24% | - |
| Mar 10, 2026 | 2.93 | 2.93 | 2.83 | 2.83 | 2.83 | -1.91% | - |
| Mar 9, 2026 | 2.90 | 3.20 | 2.89 | 2.89 | 2.89 | -3.99% | 1,493 |
| Mar 6, 2026 | 3.08 | 3.10 | 3.01 | 3.01 | 3.01 | -4.75% | - |
| Mar 5, 2026 | 3.21 | 3.36 | 3.16 | 3.16 | 3.16 | -4.10% | - |
| Mar 4, 2026 | 3.22 | 3.63 | 3.22 | 3.29 | 3.29 | 1.08% | 2,045 |
| Mar 3, 2026 | 3.35 | 3.44 | 3.26 | 3.26 | 3.26 | -10.08% | 835 |
| Mar 2, 2026 | 3.43 | 3.62 | 3.43 | 3.62 | 3.62 | 2.40% | 1,222 |
| Feb 27, 2026 | 3.58 | 3.59 | 3.54 | 3.54 | 3.54 | -0.70% | - |
| Feb 26, 2026 | 3.63 | 3.63 | 3.56 | 3.56 | 3.56 | -0.14% | - |
| Feb 25, 2026 | 3.56 | 3.57 | 3.56 | 3.57 | 3.57 | -0.97% | - |
| Feb 24, 2026 | 3.65 | 3.65 | 3.60 | 3.60 | 3.60 | -10.00% | - |
| Feb 23, 2026 | 3.81 | 4.00 | 3.65 | 4.00 | 4.00 | 5.40% | 300 |
| 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% | - |