ABIONYX Pharma SA (FRA:609)
Germany · Delayed Price · Currency is EUR 1.540
-0.016 (-1.03%)
Last updated: Oct 23, 2026, 8:07 AM CEST
FRA:609 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -1.03% | 6,633 |
| Oct 22, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -0.13% | - |
| Oct 21, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 4.01% | - |
| Oct 20, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 1.35% | - |
| Oct 19, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 3.65% | - |
| Oct 16, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 3.48% | - |
| Oct 15, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 0.88% | - |
| Oct 14, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -5.40% | - |
| Oct 13, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -1.77% | - |
| Oct 12, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 2.51% | - |
| Oct 9, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -2.32% | - |
| Oct 8, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -2.26% | - |
| Oct 7, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -3.59% | - |
| Oct 6, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | - | - |
| Oct 5, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -5.69% | - |
| Oct 2, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -2.59% | - |
| Oct 1, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -0.82% | - |
| Sep 30, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -0.58% | - |
| Sep 29, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | 0.47% | - |
| Sep 28, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -1.15% | - |
| Sep 25, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -3.67% | - |
| Sep 24, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -2.81% | - |
| Sep 23, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 3.01% | - |
| Sep 22, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 0.67% | - |
| Sep 21, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -2.41% | - |
| Sep 18, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 10.79% | - |
| Sep 17, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 2.10% | - |
| Sep 16, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -1.82% | - |
| Sep 15, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -7.32% | - |
| Sep 14, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -0.78% | - |
| Sep 11, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | -2.08% | - |
| Sep 10, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 2.70% | - |
| Sep 9, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -1.33% | - |
| Sep 8, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -2.49% | - |
| Sep 7, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -0.32% | - |
| Sep 4, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -1.90% | - |
| Sep 3, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | -2.97% | - |
| Sep 2, 2026 | 1.92 | 1.95 | 1.92 | 1.95 | 1.95 | 0.41% | 6,633 |
| Sep 1, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | -0.41% | - |
| Aug 31, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 1.46% | - |
| Aug 28, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | 0.52% | - |
| Aug 27, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | 0.10% | - |
| Aug 26, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | 1.81% | - |
| Aug 25, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -0.21% | - |
| Aug 24, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -2.08% | - |
| Aug 21, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | 2.78% | - |
| Aug 20, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | -1.48% | - |
| Aug 19, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -0.32% | - |
| Aug 18, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -1.45% | - |
| Aug 17, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | 1.79% | - |