ABIONYX Pharma SA (LON:0RAG)
London · Delayed Price · Currency is GBP · Price in EUR 3.560
-0.170 (-4.56%)
At close: Feb 11, 2026
ABIONYX Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 9, 2026 | 3.63 | 3.72 | 3.63 | 3.69 | 3.69 | -0.49% | 147 |
| Jan 8, 2026 | 3.78 | 3.78 | 3.71 | 3.71 | 3.71 | -0.86% | 182 |
| Jan 6, 2026 | 3.74 | 3.77 | 3.67 | 3.74 | 3.74 | 0.27% | 2,735 |
| Jan 5, 2026 | 3.95 | 3.95 | 3.71 | 3.73 | 3.73 | -4.24% | 602 |
| Jan 2, 2026 | 3.88 | 4.12 | 3.84 | 3.90 | 3.90 | 1.30% | 1,133 |
| Dec 31, 2025 | 3.87 | 3.90 | 3.73 | 3.85 | 3.85 | 4.54% | 2,087 |
| Dec 30, 2025 | 3.56 | 3.68 | 3.56 | 3.68 | 3.68 | 5.09% | 1,108 |
| Dec 29, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 0.78% | 4 |
| Dec 23, 2025 | 3.45 | 3.54 | 3.45 | 3.47 | 3.47 | 3.36% | 456 |
| Dec 22, 2025 | 3.54 | 3.54 | 3.36 | 3.36 | 3.36 | -5.88% | 35 |
| Dec 19, 2025 | 3.52 | 3.57 | 3.51 | 3.57 | 3.57 | 7.53% | 141 |
| Dec 18, 2025 | 3.22 | 3.32 | 3.22 | 3.32 | 3.32 | 4.73% | 26 |
| Dec 17, 2025 | 3.20 | 3.28 | 3.00 | 3.17 | 3.17 | -6.49% | 2,058 |
| Dec 16, 2025 | 3.42 | 3.45 | 3.39 | 3.39 | 3.39 | -4.51% | 185 |
| Dec 15, 2025 | 3.54 | 3.57 | 3.51 | 3.55 | 3.55 | 0.57% | 43 |
| Dec 12, 2025 | 3.59 | 3.62 | 3.51 | 3.53 | 3.53 | -1.94% | 31 |
| Dec 11, 2025 | 3.71 | 3.71 | 3.60 | 3.60 | 3.60 | -3.10% | 296 |
| Dec 10, 2025 | 3.75 | 3.77 | 3.67 | 3.72 | 3.72 | -4.50% | 328 |
| Dec 9, 2025 | 3.87 | 3.92 | 3.87 | 3.89 | 3.89 | 0.26% | 103 |
| Dec 8, 2025 | 3.89 | 3.91 | 3.88 | 3.88 | 3.88 | -0.26% | 103 |
| Dec 5, 2025 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | 1.04% | 7 |
| Dec 4, 2025 | 3.78 | 3.85 | 3.78 | 3.85 | 3.85 | 2.26% | 89 |
| Dec 3, 2025 | 3.75 | 3.80 | 3.66 | 3.77 | 3.77 | -2.71% | 715 |
| Dec 2, 2025 | 3.98 | 3.98 | 3.87 | 3.87 | 3.87 | -2.52% | 2 |
| Dec 1, 2025 | 4.09 | 4.10 | 3.97 | 3.97 | 3.97 | -3.17% | 150 |
| Nov 28, 2025 | 4.08 | 4.10 | 4.08 | 4.10 | 4.10 | - | 202 |
| Nov 27, 2025 | 4.09 | 4.13 | 4.07 | 4.10 | 4.10 | 0.12% | 64 |
| Nov 26, 2025 | 4.18 | 4.18 | 4.10 | 4.10 | 4.10 | -5.86% | 65 |