Nyxoah SA (FRA:5YI)
Germany · Delayed Price · Currency is EUR 3.905
-0.020 (-0.51%)
At close: Jan 30, 2026
Nyxoah Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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 |