Skip to main content
logo
Addex Therapeutics Ltd (SWX:ADXN)
Switzerland flag Switzerland · Delayed Price · Currency is CHF
0.0650
+0.0008 (1.25%)
Oct 21, 2025, 5:31 PM CET

Addex Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 21, 20250.060.070.060.070.071.56%38,464
Oct 20, 20250.060.060.060.060.065.94%725,032
Oct 17, 20250.060.060.060.060.061.00%343,404
Oct 16, 20250.060.060.060.060.061.35%251,047
Oct 15, 20250.060.060.060.060.060.34%14,266
Oct 14, 20250.060.060.060.060.06-1.67%732,558
Oct 13, 20250.060.060.060.060.06-7.41%540,001
Oct 10, 20250.070.070.060.060.06-0.31%374,379
Oct 9, 20250.070.070.060.070.070.62%56,240
Oct 8, 20250.070.070.060.060.06-4.72%381,768
Oct 7, 20250.070.070.060.070.076.94%464,166
Oct 6, 20250.070.070.060.060.060.96%52,201
Oct 3, 20250.070.070.060.060.06-226,467
Oct 2, 20250.070.070.060.060.061.29%110,013
Oct 1, 20250.070.070.060.060.06-4.62%503,926
Sep 30, 20250.070.070.060.070.077.62%903,759
Sep 29, 20250.060.070.060.060.06-7.08%318,162
Sep 26, 20250.070.070.060.070.07-2.11%266,963
Sep 25, 20250.070.070.060.070.07-2.06%530,489
Sep 24, 20250.070.070.060.070.070.59%322,991
Sep 23, 20250.070.070.070.070.073.37%150,708
Sep 22, 20250.070.070.070.070.070.31%829,793
Sep 19, 20250.070.070.070.070.07-4.13%992,072
Sep 18, 20250.060.070.060.070.07-1,130,704
Sep 17, 20250.070.070.060.070.072.42%293,329
Sep 16, 20250.070.070.060.070.07-5.16%320,911
Sep 15, 20250.070.070.060.070.072.95%1,975,272
Sep 12, 20250.060.090.060.070.0717.30%14,142,084
Sep 11, 20250.060.060.060.060.06-91,082
Sep 10, 20250.050.060.050.060.06-11,400
Sep 9, 20250.050.060.050.060.065.09%9,710
Sep 8, 20250.060.060.050.060.06-4.84%43,837
Sep 5, 20250.060.060.060.060.063.58%23,381
Sep 4, 20250.050.060.050.060.065.28%260,388
Sep 3, 20250.060.060.050.050.05-5.36%55,398
Sep 2, 20250.060.060.050.060.06-3.45%111,988
Sep 1, 20250.060.060.060.060.06-139,247
Aug 29, 20250.060.060.050.060.060.69%37,551
Aug 28, 20250.060.060.050.060.06-0.69%374,924
Aug 27, 20250.060.060.050.060.060.35%39,764
Aug 26, 20250.050.060.050.060.063.21%115,255
Aug 25, 20250.060.060.060.060.06-2.44%279,217
Aug 22, 20250.060.060.060.060.064.36%393,203
Aug 21, 20250.060.060.050.060.06-5.82%224,111
Aug 20, 20250.060.060.050.060.06-213,890
Aug 19, 20250.060.060.050.060.06-0.34%110,427
Aug 18, 20250.050.060.050.060.068.12%38,168
Aug 15, 20250.060.060.050.050.05-2.87%65,691
Aug 14, 20250.050.060.050.060.067.31%153,150
Aug 13, 20250.060.060.050.050.05-8.77%433,606