ABIONYX Pharma SA (FRA:609)
Germany · Delayed Price · Currency is EUR 4.025
-0.055 (-1.35%)
Last updated: Nov 28, 2025, 8:07 AM CET
ABIONYX Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 14, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | -0.38% | 90 |
| Nov 13, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | -10.17% | - |
| Nov 12, 2025 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | 7.93% | 500 |
| Nov 11, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -2.38% | - |
| Nov 10, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 0.24% | - |
| Nov 7, 2025 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | 8.83% | - |
| Nov 6, 2025 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | -6.33% | - |
| Nov 5, 2025 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | 2.75% | - |
| Nov 4, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -3.26% | - |
| Nov 3, 2025 | 4.08 | 4.14 | 4.08 | 4.14 | 4.14 | -2.36% | 50 |
| Oct 31, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | -5.99% | - |
| Oct 30, 2025 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | -5.65% | - |
| Oct 29, 2025 | 4.88 | 5.00 | 4.78 | 4.78 | 4.78 | 9.77% | 540 |
| Oct 28, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | 4.69% | - |
| Oct 27, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 12.45% | - |
| Oct 24, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 0.96% | - |
| Oct 23, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | 6.55% | - |
| Oct 22, 2025 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | 3.62% | - |
| Oct 21, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | -5.01% | - |
| Oct 20, 2025 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | 1.01% | - |
| Oct 17, 2025 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | 0.44% | - |
| Oct 16, 2025 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | 1.78% | - |
| Oct 15, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | -0.73% | - |
| Oct 14, 2025 | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | 2.71% | - |
| Oct 13, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | -3.35% | - |
| Oct 10, 2025 | 3.44 | 3.44 | 3.43 | 3.43 | 3.43 | 1.03% | 10 |
| Oct 9, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 3.98% | - |
| Oct 8, 2025 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | -1.66% | - |
| Oct 7, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | -2.21% | - |
| Oct 6, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -0.44% | - |
| Oct 3, 2025 | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | -2.99% | - |
| Oct 2, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | 7.16% | - |
| Oct 1, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | 0.31% | - |
| Sep 30, 2025 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | -9.54% | - |
| Sep 29, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | -4.74% | - |
| Sep 26, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -1.94% | - |
| Sep 25, 2025 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | 0.78% | - |
| Sep 24, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | 1.19% | - |
| Sep 23, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 0.93% | - |