ABIONYX Pharma SA (LON:0RAG)
London · Delayed Price · Currency is GBP · Price in EUR 1.964
-0.036 (-1.80%)
At close: Sep 1, 2026
LON:0RAG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 8, 2026 | 1.93 | 1.93 | 1.88 | 1.90 | 1.90 | -6.73% | 4,259 |
| Jul 3, 2026 | 2.03 | 2.04 | 2.03 | 2.04 | 2.04 | 0.25% | 33 |
| Jul 2, 2026 | 2.09 | 2.10 | 2.02 | 2.03 | 2.03 | -3.56% | 241 |
| Jul 1, 2026 | 2.08 | 2.13 | 2.08 | 2.11 | 2.11 | 1.45% | 78 |
| Jun 30, 2026 | 2.04 | 2.08 | 2.04 | 2.08 | 2.08 | 0.48% | 124 |
| Jun 29, 2026 | 2.05 | 2.07 | 2.05 | 2.07 | 2.07 | 2.74% | 54 |
| Jun 26, 2026 | 2.08 | 2.08 | 2.01 | 2.01 | 2.01 | -3.83% | 204 |
| Jun 25, 2026 | 2.05 | 2.09 | 2.05 | 2.09 | 2.09 | -3.02% | 50 |
| Jun 24, 2026 | 2.24 | 2.24 | 2.16 | 2.16 | 2.16 | -2.27% | 127 |
| Jun 22, 2026 | 2.21 | 2.21 | 2.21 | 2.21 | 2.21 | -0.45% | 104 |
| Jun 19, 2026 | 2.26 | 2.27 | 2.22 | 2.22 | 2.22 | -2.64% | 1,017 |
| Jun 18, 2026 | 2.37 | 2.37 | 2.28 | 2.28 | 2.28 | -11.65% | 2,645 |
| Jun 17, 2026 | 2.52 | 2.58 | 2.52 | 2.58 | 2.58 | 0.59% | 499 |
| Jun 16, 2026 | 2.69 | 2.69 | 2.56 | 2.56 | 2.56 | -7.25% | 1,544 |
| Jun 15, 2026 | 2.77 | 2.77 | 2.75 | 2.76 | 2.76 | 2.41% | 4 |