ABIONYX Pharma SA (LON:0RAG)
London · Delayed Price · Currency is GBP · Price in EUR 1.774
+0.008 (0.45%)
At close: Sep 25, 2026
LON:0RAG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | 0.45% | 1 |
| Sep 24, 2026 | 1.76 | 1.77 | 1.76 | 1.77 | 1.77 | -8.50% | 350 |
| Sep 23, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | 3.54% | 500 |
| Sep 22, 2026 | 1.86 | 1.87 | 1.85 | 1.86 | 1.86 | 3.56% | 1,980 |
| Sep 21, 2026 | 1.85 | 1.85 | 1.80 | 1.80 | 1.80 | -3.12% | 200 |
| Sep 18, 2026 | 1.91 | 1.92 | 1.86 | 1.86 | 1.86 | -1.17% | 1,075 |
| Sep 17, 2026 | 1.77 | 1.90 | 1.77 | 1.88 | 1.88 | 9.30% | 946 |
| Sep 16, 2026 | 1.66 | 1.72 | 1.66 | 1.72 | 1.72 | 2.38% | 1,801 |
| Sep 15, 2026 | 1.69 | 1.69 | 1.68 | 1.68 | 1.68 | -1.06% | 395 |
| Sep 14, 2026 | 1.80 | 1.80 | 1.69 | 1.70 | 1.70 | -6.81% | 170 |
| Sep 11, 2026 | 1.91 | 1.91 | 1.82 | 1.82 | 1.82 | -3.90% | 935 |
| Sep 10, 2026 | 1.89 | 1.91 | 1.89 | 1.90 | 1.90 | -0.73% | 2 |
| Sep 9, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | 3.47% | 3 |
| Sep 8, 2026 | 1.88 | 1.88 | 1.85 | 1.85 | 1.85 | -1.60% | 1,220 |
| Sep 7, 2026 | 1.90 | 1.90 | 1.88 | 1.88 | 1.88 | -2.09% | 49 |
| Sep 4, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | -2.44% | 3 |
| Sep 1, 2026 | 2.02 | 2.02 | 1.96 | 1.96 | 1.96 | -1.80% | 529 |
| Aug 31, 2026 | 2.02 | 2.02 | 2.00 | 2.00 | 2.00 | -0.50% | 2 |
| Aug 28, 2026 | 2.04 | 2.31 | 2.01 | 2.01 | 2.01 | 1.93% | 6,797 |
| Aug 27, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | -1.89% | 511 |
| Aug 26, 2026 | 1.96 | 2.01 | 1.96 | 2.01 | 2.01 | 2.03% | 1,685 |
| Aug 25, 2026 | 1.96 | 1.98 | 1.96 | 1.97 | 1.97 | 1.34% | 1,024 |
| Aug 24, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | 0.31% | 38 |
| Aug 21, 2026 | 1.97 | 1.97 | 1.94 | 1.94 | 1.94 | -2.52% | 1,200 |
| Aug 20, 2026 | 1.95 | 2.03 | 1.95 | 1.99 | 1.99 | 0.81% | 215 |
| Aug 19, 2026 | 1.96 | 1.98 | 1.96 | 1.97 | 1.97 | -0.10% | 777 |
| Aug 18, 2026 | 2.02 | 2.02 | 1.97 | 1.97 | 1.97 | -0.50% | 263 |
| Aug 17, 2026 | 2.00 | 2.00 | 1.98 | 1.98 | 1.98 | -0.30% | 968 |
| Aug 14, 2026 | 1.95 | 1.99 | 1.95 | 1.99 | 1.99 | 1.95% | 114 |
| Aug 13, 2026 | 2.03 | 2.06 | 1.95 | 1.95 | 1.95 | -2.20% | 2,942 |
| Aug 12, 2026 | 1.95 | 2.02 | 1.95 | 2.00 | 2.00 | 3.63% | 844 |
| Aug 11, 2026 | 1.92 | 1.93 | 1.92 | 1.93 | 1.93 | -0.72% | 2 |
| Aug 10, 2026 | 1.97 | 1.97 | 1.91 | 1.94 | 1.94 | -1.02% | 60 |
| Aug 7, 2026 | 1.91 | 1.96 | 1.91 | 1.96 | 1.96 | 2.62% | 523 |
| Aug 6, 2026 | 1.86 | 1.93 | 1.86 | 1.91 | 1.91 | 0.95% | 175 |
| Aug 4, 2026 | 1.90 | 1.90 | 1.87 | 1.89 | 1.89 | 0.21% | 130 |
| Aug 3, 2026 | 1.88 | 1.89 | 1.88 | 1.89 | 1.89 | -1.26% | 415 |
| Jul 31, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | 1.27% | 124 |
| Jul 30, 2026 | 1.87 | 1.89 | 1.87 | 1.89 | 1.89 | 1.29% | 929 |
| Jul 29, 2026 | 1.95 | 1.95 | 1.86 | 1.86 | 1.86 | -1.89% | 1,057 |
| Jul 28, 2026 | 1.92 | 1.92 | 1.88 | 1.90 | 1.90 | -3.06% | 952 |
| Jul 27, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | 1.45% | 3 |
| Jul 24, 2026 | 1.99 | 1.99 | 1.93 | 1.93 | 1.93 | -5.76% | 13 |
| Jul 23, 2026 | 1.93 | 2.05 | 1.93 | 2.05 | 2.05 | 6.22% | 92 |
| Jul 22, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | 5.93% | 91 |
| Jul 21, 2026 | 1.85 | 1.86 | 1.82 | 1.82 | 1.82 | -2.57% | 37 |
| Jul 20, 2026 | 1.90 | 1.90 | 1.87 | 1.87 | 1.87 | -0.21% | 13 |
| Jul 17, 2026 | 1.84 | 1.87 | 1.84 | 1.87 | 1.87 | 0.75% | 54 |
| Jul 15, 2026 | 1.88 | 1.88 | 1.86 | 1.86 | 1.86 | -1.06% | 130 |
| Jul 13, 2026 | 1.86 | 1.89 | 1.86 | 1.88 | 1.88 | -0.95% | 49 |