ABIONYX Pharma SA (FRA:609)
Germany · Delayed Price · Currency is EUR 3.880
-0.045 (-1.15%)
At close: Jan 28, 2026
ABIONYX Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jan 16, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | 1.42% | - |
| Jan 15, 2026 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | -2.90% | - |
| Jan 14, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | -0.41% | - |
| Jan 13, 2026 | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | - | - |
| Jan 12, 2026 | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | 0.69% | - |
| Jan 9, 2026 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | -1.23% | - |
| Jan 8, 2026 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | -0.82% | - |
| Jan 7, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | 0.68% | - |
| Jan 6, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | -5.43% | - |
| Jan 5, 2026 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | -1.65% | - |
| Jan 2, 2026 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | 13.75% | - |
| Dec 30, 2025 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | -3.36% | - |
| Dec 29, 2025 | 3.42 | 3.58 | 3.42 | 3.58 | 3.58 | 5.93% | 61 |
| Dec 23, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | -3.16% | - |
| Dec 22, 2025 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | 6.74% | - |
| Dec 19, 2025 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | 4.82% | - |
| Dec 18, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | 3.83% | - |
| Dec 17, 2025 | 3.13 | 3.13 | 3.00 | 3.00 | 3.00 | -6.25% | 150 |
| Dec 16, 2025 | 3.45 | 3.45 | 3.20 | 3.20 | 3.20 | -7.78% | 2,500 |
| Dec 15, 2025 | 3.46 | 3.47 | 3.46 | 3.47 | 3.47 | -1.28% | 500 |
| Dec 12, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | -0.42% | - |
| Dec 11, 2025 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | -7.47% | - |
| Dec 10, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | 0.26% | - |
| Dec 9, 2025 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | -0.78% | - |
| Dec 8, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | -0.13% | - |
| Dec 5, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | 4.07% | - |
| Dec 4, 2025 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | -2.38% | - |
| Dec 3, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | -5.38% | - |
| Dec 2, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -0.75% | - |
| Dec 1, 2025 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | - | - |
| Nov 28, 2025 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | -1.35% | - |
| Nov 27, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | -4.23% | - |
| Nov 26, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | 3.15% | - |
| Nov 25, 2025 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | 4.03% | - |
| Nov 24, 2025 | 4.15 | 4.15 | 3.97 | 3.97 | 3.97 | -5.25% | 10 |
| Nov 21, 2025 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | -1.53% | - |
| Nov 20, 2025 | 4.18 | 4.26 | 4.18 | 4.26 | 4.26 | 2.65% | 500 |
| Nov 19, 2025 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | - | - |
| Nov 18, 2025 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | -0.36% | - |
| Nov 17, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 5.05% | 500 |