Addex Therapeutics Ltd (SWX:ADXN)
0.0650
+0.0008 (1.25%)
Oct 21, 2025, 5:31 PM CET
Addex Therapeutics Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 21, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 1.56% | 38,464 |
Oct 20, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 5.94% | 725,032 |
Oct 17, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 1.00% | 343,404 |
Oct 16, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 1.35% | 251,047 |
Oct 15, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 0.34% | 14,266 |
Oct 14, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -1.67% | 732,558 |
Oct 13, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -7.41% | 540,001 |
Oct 10, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -0.31% | 374,379 |
Oct 9, 2025 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | 0.62% | 56,240 |
Oct 8, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -4.72% | 381,768 |
Oct 7, 2025 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | 6.94% | 464,166 |
Oct 6, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | 0.96% | 52,201 |
Oct 3, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | - | 226,467 |
Oct 2, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | 1.29% | 110,013 |
Oct 1, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -4.62% | 503,926 |
Sep 30, 2025 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | 7.62% | 903,759 |
Sep 29, 2025 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | -7.08% | 318,162 |
Sep 26, 2025 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | -2.11% | 266,963 |
Sep 25, 2025 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | -2.06% | 530,489 |
Sep 24, 2025 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | 0.59% | 322,991 |
Sep 23, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 3.37% | 150,708 |
Sep 22, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 0.31% | 829,793 |
Sep 19, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -4.13% | 992,072 |
Sep 18, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | - | 1,130,704 |
Sep 17, 2025 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | 2.42% | 293,329 |
Sep 16, 2025 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | -5.16% | 320,911 |
Sep 15, 2025 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | 2.95% | 1,975,272 |
Sep 12, 2025 | 0.06 | 0.09 | 0.06 | 0.07 | 0.07 | 17.30% | 14,142,084 |
Sep 11, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 91,082 |
Sep 10, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | - | 11,400 |
Sep 9, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 5.09% | 9,710 |
Sep 8, 2025 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | -4.84% | 43,837 |
Sep 5, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 3.58% | 23,381 |
Sep 4, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 5.28% | 260,388 |
Sep 3, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -5.36% | 55,398 |
Sep 2, 2025 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | -3.45% | 111,988 |
Sep 1, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 139,247 |
Aug 29, 2025 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | 0.69% | 37,551 |
Aug 28, 2025 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | -0.69% | 374,924 |
Aug 27, 2025 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | 0.35% | 39,764 |
Aug 26, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 3.21% | 115,255 |
Aug 25, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -2.44% | 279,217 |
Aug 22, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 4.36% | 393,203 |
Aug 21, 2025 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | -5.82% | 224,111 |
Aug 20, 2025 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | - | 213,890 |
Aug 19, 2025 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | -0.34% | 110,427 |
Aug 18, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 8.12% | 38,168 |
Aug 15, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -2.87% | 65,691 |
Aug 14, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 7.31% | 153,150 |
Aug 13, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -8.77% | 433,606 |