ABIONYX Pharma SA (FRA:609)
Germany · Delayed Price · Currency is EUR 3.420
0.00 (0.00%)
Last updated: Feb 20, 2026, 2:15 PM CET
ABIONYX Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |