ABIONYX Pharma SA (FRA:609)
Germany · Delayed Price · Currency is EUR 1.912
+0.002 (0.10%)
Last updated: Aug 27, 2026, 8:06 AM CET
FRA:609 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 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% | - |
| Aug 14, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -2.17% | - |
| Aug 13, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | 5.79% | - |
| Aug 12, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | -1.82% | - |
| Aug 11, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | -0.85% | - |
| Aug 10, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | 2.73% | - |
| Aug 7, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | -1.19% | - |
| Aug 6, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 1.53% | - |
| Aug 5, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 0.11% | - |
| Aug 4, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | 0.55% | - |
| Aug 3, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -1.84% | - |
| Jul 31, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 1.65% | - |
| Jul 30, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -1.52% | - |
| Jul 29, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -2.84% | - |
| Jul 28, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 0.42% | - |
| Jul 27, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | -3.07% | - |
| Jul 24, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 6.20% | - |
| Jul 23, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | 2.45% | - |
| Jul 22, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | 0.11% | - |
| Jul 21, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | -1.21% | - |
| Jul 20, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | 2.14% | - |
| Jul 17, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -1.88% | - |
| Jul 16, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -0.77% | - |
| Jul 15, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | 1.67% | - |
| Jul 14, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | - | - |
| Jul 13, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | -4.68% | - |
| Jul 10, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | 3.41% | - |
| Jul 9, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -3.50% | - |
| Jul 8, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | -5.23% | - |
| Jul 7, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | -2.21% | - |
| Jul 6, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | 2.26% | - |
| Jul 3, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | -3.16% | - |
| Jul 2, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | 2.75% | - |
| Jul 1, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 0.91% | - |
| Jun 30, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | 1.02% | - |
| Jun 29, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | -2.14% | - |
| Jun 26, 2026 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | -4.52% | - |
| Jun 25, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | -3.23% | - |
| Jun 24, 2026 | 2.17 | 2.17 | 2.17 | 2.17 | 2.17 | 1.17% | - |
| Jun 23, 2026 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | 0.23% | - |
| Jun 22, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | -1.61% | - |
| Jun 19, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | -10.86% | - |