ABIONYX Pharma SA (FRA:609)
Germany · Delayed Price · Currency is EUR 3.270
+0.240 (7.92%)
At close: Mar 27, 2026
FRA:609 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | 7.92% | - |
| Mar 26, 2026 | 3.05 | 3.05 | 3.03 | 3.03 | 3.03 | -1.30% | 950 |
| Mar 25, 2026 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | -2.23% | - |
| Mar 24, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | -1.26% | - |
| Mar 23, 2026 | 3.08 | 3.18 | 3.08 | 3.18 | 3.18 | 1.44% | 5,738 |
| Mar 20, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | -2.64% | - |
| Mar 19, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | -3.16% | - |
| Mar 18, 2026 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | 3.42% | - |
| Mar 17, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 0.47% | - |
| Mar 16, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -2.59% | - |
| Mar 13, 2026 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | 0.61% | - |
| Mar 12, 2026 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | -2.83% | - |
| Mar 11, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | 2.60% | - |
| Mar 10, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | 3.31% | - |
| Mar 9, 2026 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | -1.55% | - |
| Mar 6, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | - | - |
| Mar 5, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 3.70% | - |
| Mar 4, 2026 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | -5.34% | - |
| Mar 3, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -0.46% | - |
| Mar 2, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 0.76% | - |
| Feb 27, 2026 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | 2.83% | - |
| Feb 26, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | -0.93% | - |
| Feb 25, 2026 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | -2.58% | - |
| Feb 24, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -0.15% | - |
| Feb 23, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -3.51% | - |
| Feb 20, 2026 | 3.38 | 3.42 | 3.38 | 3.42 | 3.42 | - | 1,040 |
| Feb 19, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | 0.44% | - |
| Feb 18, 2026 | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | 1.04% | - |
| Feb 17, 2026 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | -4.13% | - |
| Feb 16, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | -1.13% | - |
| Feb 13, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | 0.99% | - |
| Feb 12, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | -3.56% | - |
| Feb 11, 2026 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | 2.96% | - |
| Feb 10, 2026 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | -1.66% | - |
| Feb 9, 2026 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | -0.96% | - |
| Feb 6, 2026 | 3.63 | 3.64 | 3.63 | 3.64 | 3.64 | -2.02% | 9,120 |
| Feb 5, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | -1.33% | - |
| Feb 4, 2026 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | -0.40% | - |
| Feb 3, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | 2.30% | - |
| Feb 2, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -2.38% | - |
| Jan 30, 2026 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | -2.45% | - |
| Jan 29, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | - | - |
| Jan 28, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | -1.15% | - |
| Jan 27, 2026 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | -2.24% | - |
| Jan 26, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | 5.52% | - |
| Jan 23, 2026 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | 3.96% | - |
| Jan 22, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | 1.24% | - |
| Jan 21, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | -1.23% | - |
| Jan 20, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | 0.55% | - |
| Jan 19, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | 2.25% | - |