Nyxoah SA (FRA:5YI)
Germany · Delayed Price · Currency is EUR 1.334
+0.058 (4.55%)
At close: Aug 26, 2026
FRA:5YI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 1.40 | 1.40 | 1.29 | 1.29 | - | 0.94% | - |
| Aug 25, 2026 | 1.39 | 1.39 | 1.27 | 1.28 | 1.28 | -1.24% | - |
| Aug 24, 2026 | 1.38 | 1.38 | 1.25 | 1.29 | 1.29 | 0.31% | - |
| Aug 21, 2026 | 1.41 | 1.41 | 1.28 | 1.29 | 1.29 | 0.94% | - |
| Aug 20, 2026 | 1.41 | 1.41 | 1.27 | 1.28 | 1.28 | -1.85% | - |
| Aug 19, 2026 | 1.40 | 1.40 | 1.27 | 1.30 | 1.30 | 0.15% | - |
| Aug 18, 2026 | 1.37 | 1.37 | 1.26 | 1.30 | 1.30 | 4.85% | - |
| Aug 17, 2026 | 1.37 | 1.37 | 1.24 | 1.24 | 1.24 | -20.13% | - |
| Aug 14, 2026 | 1.35 | 1.55 | 1.25 | 1.55 | 1.55 | 24.60% | 2,000 |
| Aug 13, 2026 | 1.36 | 1.36 | 1.23 | 1.24 | 1.24 | -13.13% | - |
| Aug 12, 2026 | 1.37 | 1.43 | 1.25 | 1.43 | 1.43 | 14.01% | 30 |
| Aug 11, 2026 | 1.36 | 1.36 | 1.23 | 1.26 | 1.26 | 8.09% | - |
| Aug 10, 2026 | 1.24 | 1.24 | 1.12 | 1.16 | 1.16 | 10.88% | - |
| Aug 7, 2026 | 1.12 | 1.12 | 1.02 | 1.05 | 1.05 | 2.54% | - |
| Aug 6, 2026 | 0.91 | 1.02 | 0.91 | 1.02 | 1.02 | -9.40% | - |
| Aug 5, 2026 | 1.13 | 1.14 | 1.13 | 1.13 | 1.13 | 0.71% | - |
| Aug 4, 2026 | 1.08 | 1.12 | 1.08 | 1.12 | 1.12 | 1.63% | - |
| Aug 3, 2026 | 1.18 | 1.18 | 1.06 | 1.10 | 1.10 | 1.10% | - |
| Jul 31, 2026 | 1.13 | 1.13 | 1.09 | 1.09 | 1.09 | - | - |
| Jul 30, 2026 | 1.14 | 1.14 | 1.09 | 1.09 | 1.09 | -0.37% | - |
| Jul 29, 2026 | 1.16 | 1.16 | 1.09 | 1.09 | 1.09 | 0.37% | - |
| Jul 28, 2026 | 1.14 | 1.14 | 1.08 | 1.09 | 1.09 | -1.27% | - |
| Jul 27, 2026 | 1.13 | 1.18 | 1.10 | 1.10 | 1.10 | -5.64% | - |
| Jul 24, 2026 | 1.19 | 1.20 | 1.17 | 1.17 | 1.17 | 1.21% | - |
| Jul 23, 2026 | 1.28 | 1.28 | 1.16 | 1.16 | 1.16 | -5.86% | - |
| Jul 22, 2026 | 1.30 | 1.30 | 1.22 | 1.23 | 1.23 | 1.15% | - |
| Jul 21, 2026 | 1.29 | 1.29 | 1.21 | 1.21 | 1.21 | -0.98% | - |
| Jul 20, 2026 | 1.31 | 1.31 | 1.23 | 1.23 | 1.23 | -2.54% | - |
| Jul 17, 2026 | 1.39 | 1.39 | 1.26 | 1.26 | 1.26 | -0.47% | - |
| Jul 16, 2026 | 1.34 | 1.34 | 1.25 | 1.26 | 1.26 | 0.64% | - |
| Jul 15, 2026 | 1.34 | 1.34 | 1.26 | 1.26 | 1.26 | -2.48% | - |
| Jul 14, 2026 | 1.40 | 1.40 | 1.29 | 1.29 | 1.29 | -4.45% | - |
| Jul 13, 2026 | 1.43 | 1.43 | 1.35 | 1.35 | 1.35 | -2.18% | - |
| Jul 10, 2026 | 1.41 | 1.41 | 1.37 | 1.38 | 1.38 | - | - |
| Jul 9, 2026 | 1.42 | 1.42 | 1.38 | 1.38 | 1.38 | -3.37% | - |
| Jul 8, 2026 | 1.37 | 1.43 | 1.36 | 1.43 | 1.43 | 0.85% | - |
| Jul 7, 2026 | 1.49 | 1.49 | 1.41 | 1.41 | 1.41 | -5.23% | - |
| Jul 6, 2026 | 1.60 | 1.60 | 1.49 | 1.49 | 1.49 | 5.07% | - |
| Jul 3, 2026 | 1.44 | 1.44 | 1.37 | 1.42 | 1.42 | 3.65% | - |
| Jul 2, 2026 | 1.49 | 1.49 | 1.37 | 1.37 | 1.37 | -2.56% | - |
| Jul 1, 2026 | 1.42 | 1.42 | 1.38 | 1.41 | 1.41 | 3.99% | - |
| Jun 30, 2026 | 1.40 | 1.40 | 1.32 | 1.35 | 1.35 | -1.46% | - |
| Jun 29, 2026 | 1.44 | 1.44 | 1.37 | 1.37 | 1.37 | -15.62% | - |
| Jun 26, 2026 | 1.34 | 1.63 | 1.30 | 1.63 | 1.63 | 25.66% | 2,000 |
| Jun 25, 2026 | 1.34 | 1.34 | 1.29 | 1.29 | 1.29 | -0.15% | - |
| Jun 24, 2026 | 1.34 | 1.34 | 1.26 | 1.30 | 1.30 | 1.41% | - |
| Jun 23, 2026 | 1.42 | 1.42 | 1.22 | 1.28 | 1.28 | 2.57% | - |
| Jun 22, 2026 | 1.33 | 1.54 | 1.25 | 1.25 | 1.25 | -0.95% | 2,000 |
| Jun 19, 2026 | 1.30 | 1.31 | 1.25 | 1.26 | 1.26 | -3.38% | - |
| Jun 18, 2026 | 1.39 | 1.39 | 1.30 | 1.30 | 1.30 | -18.11% | - |