ABIONYX Pharma SA (FRA:609)
Germany · Delayed Price · Currency is EUR 2.710
-0.055 (-1.99%)
Last updated: Jun 3, 2026, 8:04 AM CET
FRA:609 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 2.77 | 2.77 | 2.77 | 2.77 | 2.77 | -0.54% | - |
| Jun 1, 2026 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | -0.18% | - |
| May 29, 2026 | 2.79 | 2.79 | 2.79 | 2.79 | 2.79 | -5.26% | - |
| May 28, 2026 | 2.99 | 2.99 | 2.99 | 2.99 | 2.94 | 0.51% | - |
| May 27, 2026 | 2.98 | 2.98 | 2.97 | 2.97 | 2.92 | -12.52% | 750 |
| May 26, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.34 | 2.41% | - |
| May 25, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.26 | -1.92% | - |
| May 22, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.33 | -1.89% | - |
| May 21, 2026 | 3.45 | 3.45 | 3.45 | 3.45 | 3.39 | -1.15% | - |
| May 20, 2026 | 3.47 | 3.49 | 3.47 | 3.49 | 3.43 | 0.87% | 4,337 |
| May 19, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.40 | -1.43% | - |
| May 18, 2026 | 3.51 | 3.51 | 3.51 | 3.51 | 3.45 | -2.50% | - |
| May 15, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.54 | -0.69% | - |
| May 14, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.57 | 0.14% | - |
| May 13, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.56 | 2.84% | - |
| May 12, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.46 | 1.15% | - |
| May 11, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.42 | -2.52% | - |
| May 8, 2026 | 3.57 | 3.57 | 3.57 | 3.57 | 3.51 | -2.33% | - |
| May 7, 2026 | 3.65 | 3.65 | 3.65 | 3.65 | 3.59 | 8.63% | - |
| May 6, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.31 | 1.05% | - |
| May 5, 2026 | 3.33 | 3.33 | 3.33 | 3.33 | 3.27 | -2.06% | - |
| May 4, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.34 | 0.30% | - |
| Apr 30, 2026 | 3.39 | 3.39 | 3.39 | 3.39 | 3.33 | -2.59% | - |
| Apr 29, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.42 | -0.86% | - |
| Apr 28, 2026 | 3.51 | 3.51 | 3.51 | 3.51 | 3.45 | -0.43% | - |
| Apr 27, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.47 | -1.81% | - |
| Apr 24, 2026 | 3.59 | 3.59 | 3.59 | 3.59 | 3.53 | -0.14% | - |
| Apr 23, 2026 | 3.59 | 3.59 | 3.59 | 3.59 | 3.54 | -1.51% | - |
| Apr 22, 2026 | 3.65 | 3.65 | 3.65 | 3.65 | 3.59 | -2.28% | - |
| Apr 21, 2026 | 3.73 | 3.73 | 3.73 | 3.73 | 3.67 | -2.10% | - |
| Apr 20, 2026 | 3.81 | 3.81 | 3.81 | 3.81 | 3.75 | 2.01% | - |
| Apr 17, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.68 | -1.45% | - |
| Apr 16, 2026 | 3.79 | 3.79 | 3.79 | 3.79 | 3.73 | 3.41% | - |
| Apr 15, 2026 | 3.67 | 3.67 | 3.67 | 3.67 | 3.61 | 4.27% | - |
| Apr 14, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.46 | 0.43% | - |
| Apr 13, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.45 | -0.71% | - |
| Apr 10, 2026 | 3.53 | 3.53 | 3.53 | 3.53 | 3.47 | -1.40% | - |
| Apr 9, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.52 | -1.24% | - |
| Apr 8, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.57 | -0.14% | - |
| Apr 7, 2026 | 3.63 | 3.63 | 3.63 | 3.63 | 3.57 | 2.55% | - |
| Apr 2, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.48 | -2.75% | - |
| Apr 1, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.58 | -2.15% | - |
| Mar 31, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.66 | -0.80% | - |
| Mar 30, 2026 | 3.62 | 3.94 | 3.62 | 3.75 | 3.69 | 14.53% | 790 |
| Mar 27, 2026 | 3.27 | 3.27 | 3.27 | 3.27 | 3.22 | 7.92% | - |
| Mar 26, 2026 | 3.05 | 3.05 | 3.03 | 3.03 | 2.98 | -1.30% | 950 |
| Mar 25, 2026 | 3.07 | 3.07 | 3.07 | 3.07 | 3.02 | -2.23% | - |
| Mar 24, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.09 | -1.26% | - |
| Mar 23, 2026 | 3.08 | 3.18 | 3.08 | 3.18 | 3.13 | 1.44% | 5,738 |
| Mar 20, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.09 | -2.64% | - |