Addex Therapeutics Ltd (FRA:APE)
Germany · Delayed Price · Currency is EUR 0.0420
-0.0010 (-2.33%)
At close: Sep 22, 2025
Addex Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -7.00% | - |
| Sep 29, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -1.96% | - |
| Sep 26, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -21.54% | - |
| Sep 25, 2025 | 0.05 | 0.07 | 0.05 | 0.07 | 0.07 | 75.68% | - |
| Sep 24, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -11.90% | - |
| Sep 23, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | - | - |
| Sep 22, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -2.33% | - |
| Sep 19, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | 2.38% | - |
| Sep 18, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | 7.69% | - |
| Sep 17, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Sep 16, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -42.22% | - |
| Sep 15, 2025 | 0.05 | 0.07 | 0.05 | 0.07 | 0.07 | 12.50% | - |
| Sep 12, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 6.19% | - |
| Sep 11, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Sep 10, 2025 | 0.06 | 0.06 | 0.03 | 0.06 | 0.06 | - | - |
| Sep 9, 2025 | 0.05 | 0.06 | 0.03 | 0.06 | 0.06 | 4.63% | - |
| Sep 8, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | - | - |
| Sep 5, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 4.85% | - |
| Sep 4, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -5.50% | - |
| Sep 3, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 65.15% | - |
| Sep 2, 2025 | 0.06 | 0.06 | 0.03 | 0.03 | 0.03 | -41.59% | - |
| Sep 1, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 71.21% | - |
| Aug 29, 2025 | 0.06 | 0.06 | 0.03 | 0.03 | 0.03 | -41.59% | - |
| Aug 28, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Aug 27, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 76.56% | - |
| Aug 26, 2025 | 0.05 | 0.05 | 0.03 | 0.03 | 0.03 | -52.24% | - |
| Aug 25, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 19.64% | 28,451 |
| Aug 22, 2025 | 0.05 | 0.06 | 0.03 | 0.06 | 0.06 | 69.70% | - |
| Aug 21, 2025 | 0.06 | 0.06 | 0.03 | 0.03 | 0.03 | - | - |
| Aug 20, 2025 | 0.06 | 0.06 | 0.03 | 0.03 | 0.03 | -51.11% | - |
| Aug 19, 2025 | 0.06 | 0.07 | 0.03 | 0.07 | 0.07 | 110.94% | 4,420 |
| Aug 18, 2025 | 0.05 | 0.05 | 0.03 | 0.03 | 0.03 | -3.03% | - |
| Aug 15, 2025 | 0.05 | 0.05 | 0.03 | 0.03 | 0.03 | 3.13% | - |
| Aug 14, 2025 | 0.05 | 0.05 | 0.03 | 0.03 | 0.03 | -41.82% | - |
| Aug 13, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 71.88% | - |
| Aug 12, 2025 | 0.05 | 0.05 | 0.03 | 0.03 | 0.03 | - | - |
| Aug 11, 2025 | 0.03 | 0.08 | 0.03 | 0.03 | 0.03 | - | 2,946 |
| Aug 8, 2025 | 0.05 | 0.05 | 0.03 | 0.03 | 0.03 | -39.05% | - |
| Aug 7, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 59.09% | - |
| Aug 6, 2025 | 0.06 | 0.06 | 0.03 | 0.03 | 0.03 | -50.00% | - |
| Aug 5, 2025 | 0.06 | 0.07 | 0.03 | 0.07 | 0.07 | 94.12% | 3,200 |
| Aug 4, 2025 | 0.06 | 0.06 | 0.03 | 0.03 | 0.03 | -41.38% | - |
| Aug 1, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 70.59% | - |
| Jul 31, 2025 | 0.06 | 0.06 | 0.03 | 0.03 | 0.03 | 6.25% | - |
| Jul 30, 2025 | 0.05 | 0.05 | 0.03 | 0.03 | 0.03 | -58.71% | - |
| Jul 29, 2025 | 0.06 | 0.08 | 0.06 | 0.08 | 0.08 | 121.43% | 690 |
| Jul 28, 2025 | 0.06 | 0.06 | 0.04 | 0.04 | 0.04 | - | - |
| Jul 25, 2025 | 0.06 | 0.06 | 0.04 | 0.04 | 0.04 | - | - |
| Jul 24, 2025 | 0.06 | 0.06 | 0.04 | 0.04 | 0.04 | -55.70% | - |
| Jul 23, 2025 | 0.06 | 0.08 | 0.06 | 0.08 | 0.08 | 125.71% | 681 |