Addex Therapeutics Ltd (FRA:APE)
Germany · Delayed Price · Currency is EUR 0.0565
+0.0025 (4.63%)
At close: Sep 9, 2025
Addex Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 22, 2025 | 0.06 | 0.06 | 0.04 | 0.04 | 0.04 | - | - |
| Jul 21, 2025 | 0.06 | 0.06 | 0.04 | 0.04 | 0.04 | -5.41% | - |
| Jul 18, 2025 | 0.06 | 0.06 | 0.04 | 0.04 | 0.04 | -36.75% | - |
| Jul 17, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 58.11% | - |
| Jul 16, 2025 | 0.06 | 0.06 | 0.04 | 0.04 | 0.04 | - | - |
| Jul 15, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Jul 14, 2025 | 0.06 | 0.06 | 0.04 | 0.04 | 0.04 | -2.63% | - |
| Jul 11, 2025 | 0.06 | 0.06 | 0.04 | 0.04 | 0.04 | - | - |
| Jul 10, 2025 | 0.06 | 0.06 | 0.04 | 0.04 | 0.04 | -35.04% | - |
| Jul 9, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 58.11% | - |
| Jul 8, 2025 | 0.06 | 0.08 | 0.04 | 0.04 | 0.04 | -36.21% | 11,319 |
| Jul 7, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 56.76% | - |
| Jul 4, 2025 | 0.06 | 0.06 | 0.04 | 0.04 | 0.04 | -38.84% | - |
| Jul 3, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 63.51% | - |
| Jul 2, 2025 | 0.06 | 0.06 | 0.04 | 0.04 | 0.04 | 2.78% | - |