ABIONYX Pharma SA (LON:0RAG)
London · Delayed Price · Currency is GBP · Price in EUR 2.766
-0.044 (-1.57%)
At close: Jun 2, 2026
LON:0RAG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 15, 2026 | 3.77 | 3.90 | 3.76 | 3.84 | 3.78 | 3.78% | 287 |
| Apr 14, 2026 | 3.62 | 3.71 | 3.55 | 3.70 | 3.64 | 4.23% | 198 |
| Apr 13, 2026 | 3.60 | 3.60 | 3.55 | 3.55 | 3.50 | -2.07% | 44 |
| Apr 10, 2026 | 3.56 | 3.63 | 3.56 | 3.63 | 3.57 | 1.26% | 69 |
| Apr 9, 2026 | 3.60 | 3.65 | 3.56 | 3.58 | 3.53 | -0.83% | 63 |
| Apr 8, 2026 | 3.60 | 3.70 | 3.60 | 3.61 | 3.56 | 4.18% | 334 |
| Apr 7, 2026 | 3.69 | 3.70 | 3.47 | 3.47 | 3.41 | -4.55% | 800 |
| Apr 2, 2026 | 3.63 | 3.70 | 3.60 | 3.63 | 3.57 | -0.14% | 22 |
| Apr 1, 2026 | 3.74 | 3.78 | 3.64 | 3.64 | 3.58 | 1.25% | 1,904 |
| Mar 31, 2026 | 3.79 | 3.79 | 3.59 | 3.59 | 3.54 | -3.10% | 3,023 |
| Mar 30, 2026 | 3.97 | 4.12 | 3.67 | 3.71 | 3.65 | 0.54% | 9,432 |
| Mar 27, 2026 | 3.23 | 3.90 | 3.23 | 3.69 | 3.63 | 24.07% | 15,417 |
| Mar 26, 2026 | 3.14 | 3.14 | 2.96 | 2.97 | 2.92 | -4.96% | 197 |
| Mar 25, 2026 | 3.13 | 3.13 | 3.13 | 3.13 | 3.08 | 0.97% | 100 |
| Mar 24, 2026 | 3.21 | 3.25 | 3.10 | 3.10 | 3.05 | -4.48% | 22 |
| Mar 23, 2026 | 3.02 | 3.24 | 3.02 | 3.24 | 3.19 | 1.09% | 725 |