ABIONYX Pharma SA (LON:0RAG)
London · Delayed Price · Currency is GBP · Price in EUR 3.685
+0.715 (24.07%)
At close: Mar 27, 2026
LON:0RAG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 3.23 | 3.90 | 3.23 | 3.69 | 3.69 | 24.07% | 15,417 |
| Mar 26, 2026 | 3.14 | 3.14 | 2.96 | 2.97 | 2.97 | -4.96% | 197 |
| Mar 25, 2026 | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | 0.97% | 100 |
| Mar 24, 2026 | 3.21 | 3.25 | 3.10 | 3.10 | 3.10 | -4.48% | 22 |
| Mar 23, 2026 | 3.02 | 3.24 | 3.02 | 3.24 | 3.24 | 1.09% | 725 |
| Mar 20, 2026 | 3.19 | 3.21 | 3.19 | 3.21 | 3.21 | 0.47% | 31 |
| Mar 19, 2026 | 3.30 | 3.30 | 3.16 | 3.19 | 3.19 | -5.06% | 188 |
| Mar 18, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | -0.30% | 7 |
| Mar 17, 2026 | 3.27 | 3.37 | 3.27 | 3.37 | 3.37 | 4.17% | 184 |
| Mar 13, 2026 | 3.33 | 3.33 | 3.22 | 3.24 | 3.24 | -3.72% | 97 |
| Mar 12, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | 1.05% | 30 |
| Mar 11, 2026 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | -4.18% | 30 |
| Mar 10, 2026 | 3.30 | 3.47 | 3.30 | 3.47 | 3.47 | 6.61% | 352 |
| Mar 9, 2026 | 3.23 | 3.26 | 3.23 | 3.26 | 3.26 | -0.15% | 63 |
| Mar 5, 2026 | 3.34 | 3.34 | 3.26 | 3.26 | 3.26 | 1.56% | 402 |
| Mar 4, 2026 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | -1.38% | 2 |
| Mar 3, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | -3.84% | 22 |
| Mar 2, 2026 | 3.24 | 3.39 | 3.24 | 3.39 | 3.39 | -0.73% | 147 |
| Feb 27, 2026 | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | 4.12% | 1,029 |
| Feb 26, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -2.24% | 25 |
| Feb 24, 2026 | 3.35 | 3.35 | 3.32 | 3.35 | 3.35 | 4.69% | 17 |
| Feb 23, 2026 | 3.32 | 3.32 | 3.20 | 3.20 | 3.20 | -5.04% | 429 |
| Feb 20, 2026 | 3.41 | 3.41 | 3.32 | 3.37 | 3.37 | -2.46% | 353 |
| Feb 19, 2026 | 3.47 | 3.48 | 3.46 | 3.46 | 3.46 | 1.17% | 47 |
| Feb 18, 2026 | 3.50 | 3.50 | 3.42 | 3.42 | 3.42 | -2.29% | 43 |
| Feb 17, 2026 | 3.43 | 3.50 | 3.43 | 3.50 | 3.50 | 2.19% | 9 |
| Feb 16, 2026 | 3.62 | 3.62 | 3.40 | 3.42 | 3.42 | -5.26% | 142 |
| Feb 13, 2026 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | 1.40% | 126 |
| Feb 12, 2026 | 3.60 | 3.60 | 3.56 | 3.56 | 3.56 | - | 37 |
| Feb 11, 2026 | 3.68 | 3.68 | 3.56 | 3.56 | 3.56 | -4.56% | 202 |
| Feb 10, 2026 | 3.73 | 3.73 | 3.70 | 3.73 | 3.73 | 1.63% | 29 |
| Feb 9, 2026 | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | -0.27% | 2 |
| Feb 6, 2026 | 3.65 | 3.69 | 3.61 | 3.68 | 3.68 | -1.21% | 324 |
| Feb 5, 2026 | 3.63 | 3.73 | 3.61 | 3.73 | 3.73 | -1.97% | 4,034 |
| Feb 3, 2026 | 3.87 | 3.98 | 3.80 | 3.80 | 3.80 | -1.30% | 156 |
| Feb 2, 2026 | 3.77 | 3.85 | 3.77 | 3.85 | 3.85 | 2.94% | 354 |
| Jan 30, 2026 | 3.84 | 3.84 | 3.74 | 3.74 | 3.74 | -3.48% | 1 |
| Jan 29, 2026 | 3.89 | 3.98 | 3.86 | 3.88 | 3.88 | -0.90% | 3 |
| Jan 28, 2026 | 3.94 | 3.95 | 3.91 | 3.91 | 3.91 | -0.38% | 288 |
| Jan 27, 2026 | 3.95 | 3.95 | 3.93 | 3.93 | 3.93 | -1.88% | 11 |
| Jan 26, 2026 | 3.99 | 4.13 | 3.95 | 4.00 | 4.00 | -1.23% | 372 |
| Jan 23, 2026 | 3.93 | 4.05 | 3.93 | 4.05 | 4.05 | 5.88% | 2,165 |
| Jan 22, 2026 | 3.83 | 3.95 | 3.72 | 3.83 | 3.83 | 2.96% | 226 |
| Jan 21, 2026 | 3.64 | 3.72 | 3.64 | 3.72 | 3.72 | 1.50% | 52 |
| Jan 20, 2026 | 3.72 | 3.72 | 3.65 | 3.66 | 3.66 | -0.68% | 1,054 |
| Jan 19, 2026 | 3.70 | 3.70 | 3.69 | 3.69 | 3.69 | -0.41% | 26 |
| Jan 16, 2026 | 3.69 | 3.70 | 3.69 | 3.70 | 3.70 | 2.07% | 23 |
| Jan 15, 2026 | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | 1.26% | 288 |
| Jan 14, 2026 | 3.74 | 3.74 | 3.54 | 3.58 | 3.58 | -4.02% | 324 |
| Jan 13, 2026 | 3.72 | 3.74 | 3.69 | 3.73 | 3.73 | 1.08% | 37 |