ABIONYX Pharma SA (LON:0RAG)
London · Delayed Price · Currency is GBP · Price in EUR 2.010
-0.080 (-3.83%)
At close: Jun 26, 2026
LON:0RAG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 12, 2026 | 2.72 | 2.76 | 2.70 | 2.70 | 2.70 | 1.32% | 7 |
| Jun 11, 2026 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | -0.19% | 38 |
| Jun 10, 2026 | 2.67 | 2.67 | 2.67 | 2.67 | 2.67 | -2.20% | - |
| Jun 9, 2026 | 2.69 | 2.73 | 2.69 | 2.73 | 2.73 | 0.18% | 64 |
| Jun 8, 2026 | 2.73 | 2.73 | 2.71 | 2.72 | 2.72 | -1.63% | 24 |
| Jun 5, 2026 | 2.72 | 2.80 | 2.72 | 2.77 | 2.77 | 1.65% | 199 |
| Jun 4, 2026 | 2.73 | 2.73 | 2.72 | 2.72 | 2.72 | -1.81% | 24 |
| Jun 3, 2026 | 2.80 | 2.80 | 2.74 | 2.77 | 2.77 | 0.14% | 44 |
| Jun 2, 2026 | 2.80 | 2.80 | 2.75 | 2.77 | 2.77 | -1.57% | 893 |
| Jun 1, 2026 | 2.83 | 2.86 | 2.81 | 2.81 | 2.81 | -1.40% | 247 |
| May 29, 2026 | 2.91 | 2.91 | 2.84 | 2.85 | 2.85 | -0.21% | 623 |
| May 28, 2026 | 3.08 | 3.08 | 2.87 | 2.90 | 2.86 | -6.15% | 943 |
| May 27, 2026 | 3.01 | 3.29 | 2.88 | 3.09 | 3.04 | -10.56% | 18,050 |
| May 26, 2026 | 3.49 | 3.49 | 3.46 | 3.46 | 3.40 | 2.52% | 10 |
| May 25, 2026 | 3.37 | 3.37 | 3.37 | 3.37 | 3.32 | -1.61% | 41 |
| May 22, 2026 | 3.46 | 3.46 | 3.43 | 3.43 | 3.37 | -3.11% | 28 |
| May 21, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.48 | 2.61% | 75 |
| May 20, 2026 | 3.50 | 3.50 | 3.45 | 3.45 | 3.39 | -1.57% | 1,524 |
| May 19, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.45 | -0.99% | - |
| May 18, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.48 | -1.53% | 45 |
| May 15, 2026 | 3.65 | 3.65 | 3.59 | 3.59 | 3.54 | -2.79% | 23 |
| May 14, 2026 | 3.70 | 3.70 | 3.69 | 3.69 | 3.64 | 0.08% | 89 |
| May 13, 2026 | 3.71 | 3.77 | 3.64 | 3.69 | 3.63 | 3.07% | 250 |
| May 12, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.53 | -1.65% | 2 |
| May 11, 2026 | 3.57 | 3.64 | 3.57 | 3.64 | 3.58 | 1.39% | 6 |
| May 8, 2026 | 3.59 | 3.59 | 3.59 | 3.59 | 3.54 | -1.64% | 1 |
| May 7, 2026 | 3.62 | 3.65 | 3.62 | 3.65 | 3.59 | 3.25% | 75 |
| May 6, 2026 | 3.51 | 3.59 | 3.51 | 3.54 | 3.48 | 3.36% | 72 |
| May 5, 2026 | 3.40 | 3.42 | 3.40 | 3.42 | 3.37 | 1.03% | 10 |
| May 4, 2026 | 3.49 | 3.49 | 3.36 | 3.39 | 3.33 | -2.45% | 30 |
| Apr 30, 2026 | 3.51 | 3.51 | 3.40 | 3.47 | 3.42 | -0.72% | 40 |
| Apr 29, 2026 | 3.47 | 3.50 | 3.47 | 3.50 | 3.44 | -1.55% | 1,105 |
| Apr 28, 2026 | 3.55 | 3.55 | 3.55 | 3.55 | 3.50 | 0.14% | 3 |
| Apr 27, 2026 | 3.52 | 3.58 | 3.52 | 3.55 | 3.49 | -3.41% | 26 |
| Apr 24, 2026 | 3.67 | 3.67 | 3.67 | 3.67 | 3.61 | 0.96% | 1 |
| Apr 23, 2026 | 3.64 | 3.67 | 3.64 | 3.64 | 3.58 | -1.62% | 12 |
| Apr 22, 2026 | 3.68 | 3.70 | 3.65 | 3.70 | 3.64 | -0.14% | 1,012 |
| Apr 21, 2026 | 3.76 | 3.85 | 3.70 | 3.70 | 3.64 | -2.89% | 165 |
| Apr 20, 2026 | 3.90 | 3.90 | 3.81 | 3.81 | 3.75 | -2.93% | 629 |
| Apr 17, 2026 | 3.81 | 3.95 | 3.81 | 3.93 | 3.87 | 4.11% | 388 |
| Apr 16, 2026 | 3.88 | 3.88 | 3.77 | 3.77 | 3.71 | -1.82% | 28 |