Nyxoah SA (FRA:5YI)
Germany · Delayed Price · Currency is EUR 0.6240
-0.2070 (-24.91%)
Last updated: Oct 23, 2026, 3:25 PM CEST
FRA:5YI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 0.71 | 0.71 | 0.59 | 0.62 | 0.62 | -24.91% | 3,000 |
| Oct 22, 2026 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | 17.54% | - |
| Oct 21, 2026 | 0.86 | 0.86 | 0.71 | 0.71 | 0.71 | -11.85% | - |
| Oct 20, 2026 | 0.83 | 0.83 | 0.80 | 0.80 | 0.80 | -1.47% | - |
| Oct 19, 2026 | 0.98 | 0.98 | 0.81 | 0.81 | 0.81 | -11.81% | - |
| Oct 16, 2026 | 1.05 | 1.05 | 0.92 | 0.92 | 0.92 | 1.99% | - |
| Oct 15, 2026 | 1.08 | 1.08 | 0.91 | 0.91 | 0.91 | -8.12% | - |
| Oct 14, 2026 | 1.13 | 1.13 | 0.99 | 0.99 | 0.99 | -2.28% | - |
| Oct 13, 2026 | 1.14 | 1.14 | 1.01 | 1.01 | 1.01 | -2.14% | - |
| Oct 12, 2026 | 1.20 | 1.20 | 1.03 | 1.03 | 1.03 | -3.92% | - |
| Oct 9, 2026 | 1.18 | 1.18 | 1.07 | 1.07 | 1.07 | -2.01% | - |
| Oct 8, 2026 | 1.26 | 1.26 | 1.09 | 1.09 | 1.09 | -2.15% | - |
| Oct 7, 2026 | 1.25 | 1.25 | 1.11 | 1.12 | 1.12 | -1.76% | - |
| Oct 6, 2026 | 1.22 | 1.22 | 1.14 | 1.14 | 1.14 | 5.76% | - |
| Oct 5, 2026 | 1.17 | 1.17 | 1.06 | 1.08 | 1.08 | 3.66% | - |
| Oct 2, 2026 | 1.16 | 1.16 | 1.04 | 1.04 | 1.04 | -2.81% | - |
| Oct 1, 2026 | 1.19 | 1.19 | 1.06 | 1.07 | 1.07 | -0.56% | - |
| Sep 30, 2026 | 1.21 | 1.21 | 1.07 | 1.07 | 1.07 | -6.45% | - |
| Sep 29, 2026 | 1.37 | 1.37 | 1.15 | 1.15 | 1.15 | -9.75% | - |
| Sep 28, 2026 | 1.25 | 1.27 | 1.19 | 1.27 | 1.27 | 20.91% | - |
| Sep 25, 2026 | 1.11 | 1.11 | 1.00 | 1.05 | 1.05 | 3.54% | - |
| Sep 24, 2026 | 1.16 | 1.16 | 1.01 | 1.02 | 1.02 | -7.97% | - |
| Sep 23, 2026 | 1.24 | 1.24 | 1.10 | 1.10 | 1.10 | -0.54% | - |
| Sep 22, 2026 | 1.27 | 1.27 | 1.11 | 1.11 | 1.11 | -23.55% | - |
| Sep 21, 2026 | 1.28 | 1.45 | 1.16 | 1.45 | 1.45 | 22.02% | 3,000 |
| Sep 18, 2026 | 1.31 | 1.31 | 1.19 | 1.19 | 1.19 | -0.34% | - |
| Sep 17, 2026 | 1.35 | 1.35 | 1.19 | 1.19 | 1.19 | -3.40% | - |
| Sep 16, 2026 | 1.34 | 1.34 | 1.20 | 1.24 | 1.24 | 2.15% | - |
| Sep 15, 2026 | 1.35 | 1.35 | 1.21 | 1.21 | 1.21 | -1.14% | - |
| Sep 14, 2026 | 1.32 | 1.32 | 1.22 | 1.22 | 1.22 | 2.34% | - |
| Sep 11, 2026 | 1.28 | 1.28 | 1.19 | 1.20 | 1.20 | 2.22% | - |
| Sep 10, 2026 | 1.30 | 1.30 | 1.17 | 1.17 | 1.17 | -4.10% | - |
| Sep 9, 2026 | 1.38 | 1.38 | 1.22 | 1.22 | 1.22 | -5.28% | - |
| Sep 8, 2026 | 1.39 | 1.39 | 1.29 | 1.29 | 1.29 | 0.78% | - |
| Sep 7, 2026 | 1.46 | 1.46 | 1.28 | 1.28 | 1.28 | -5.05% | - |
| Sep 4, 2026 | 1.44 | 1.44 | 1.35 | 1.35 | 1.35 | -4.54% | - |
| Sep 3, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 19.90% | - |
| Sep 2, 2026 | 1.30 | 1.30 | 1.15 | 1.18 | 1.18 | -2.49% | - |
| Sep 1, 2026 | 1.36 | 1.36 | 1.21 | 1.21 | 1.21 | -6.66% | - |
| Aug 31, 2026 | 1.40 | 1.40 | 1.27 | 1.29 | 1.29 | 2.05% | - |
| Aug 28, 2026 | 1.38 | 1.38 | 1.26 | 1.27 | 1.27 | -0.78% | - |
| Aug 27, 2026 | 1.39 | 1.39 | 1.27 | 1.28 | 1.28 | -4.35% | - |
| Aug 26, 2026 | 1.40 | 1.40 | 1.29 | 1.33 | 1.33 | 4.55% | - |
| 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% | - |