Addex Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	0.04	0.07	0.03	0.04	0.04	-15.46%	15,284,635
Aug 20, 2026	0.04	0.04	0.04	0.04	0.04	1.97%	35,187
Aug 19, 2026	0.04	0.04	0.04	0.04	0.04	-1.93%	17,841
Aug 18, 2026	0.04	0.04	0.04	0.04	0.04	1.47%	3,530
Aug 17, 2026	0.04	0.04	0.04	0.04	0.04	4.08%	32,576
Aug 14, 2026	0.04	0.04	0.04	0.04	0.04	-2.97%	53,400
Aug 13, 2026	0.04	0.04	0.04	0.04	0.04	-	111,489
Aug 12, 2026	0.04	0.04	0.04	0.04	0.04	-2.88%	80,770
Aug 11, 2026	0.04	0.04	0.04	0.04	0.04	6.67%	9,540
Aug 10, 2026	0.04	0.04	0.04	0.04	0.04	-5.80%	178,014
Aug 7, 2026	0.04	0.04	0.04	0.04	0.04	6.70%	115,200
Aug 6, 2026	0.04	0.04	0.04	0.04	0.04	-3.96%	150,724
Aug 5, 2026	0.04	0.04	0.04	0.04	0.04	0.50%	48,527
Aug 4, 2026	0.04	0.04	0.04	0.04	0.04	0.50%	69,900
Aug 3, 2026	0.04	0.04	0.04	0.04	0.04	-4.76%	224,591
Jul 31, 2026	0.04	0.04	0.04	0.04	0.04	3.45%	244,650
Jul 30, 2026	0.04	0.04	0.04	0.04	0.04	-1.46%	312,276
Jul 29, 2026	0.04	0.04	0.04	0.04	0.04	1.98%	249,571
Jul 28, 2026	0.04	0.04	0.04	0.04	0.04	0.50%	140,781
Jul 27, 2026	0.04	0.04	0.04	0.04	0.04	-6.51%	90,614
Jul 24, 2026	0.04	0.04	0.04	0.04	0.04	2.38%	141,402
Jul 23, 2026	0.04	0.04	0.04	0.04	0.04	5.00%	2,872
Jul 22, 2026	0.04	0.04	0.04	0.04	0.04	-	68,738
Jul 21, 2026	0.04	0.04	0.04	0.04	0.04	-4.76%	38,760
Jul 20, 2026	0.04	0.04	0.04	0.04	0.04	5.00%	17,860
Jul 17, 2026	0.04	0.04	0.04	0.04	0.04	-6.54%	20,869
Jul 16, 2026	0.04	0.04	0.04	0.04	0.04	7.00%	63,681
Jul 15, 2026	0.04	0.04	0.04	0.04	0.04	1.52%	263,134
Jul 14, 2026	0.04	0.04	0.04	0.04	0.04	-8.37%	568,456
Jul 13, 2026	0.04	0.04	0.04	0.04	0.04	-	103,624
Jul 10, 2026	0.04	0.04	0.04	0.04	0.04	7.50%	122,992
Jul 9, 2026	0.04	0.04	0.04	0.04	0.04	-6.10%	108,514
Jul 8, 2026	0.04	0.04	0.04	0.04	0.04	-1.84%	187,838
Jul 7, 2026	0.04	0.04	0.04	0.04	0.04	0.93%	1,113
Jul 6, 2026	0.04	0.04	0.04	0.04	0.04	-	136,557
Jul 3, 2026	0.04	0.04	0.04	0.04	0.04	7.50%	3,529
Jul 2, 2026	0.04	0.04	0.04	0.04	0.04	-2.91%	123,113
Jul 1, 2026	0.04	0.04	0.04	0.04	0.04	1.98%	131,794
Jun 30, 2026	0.04	0.04	0.04	0.04	0.04	-8.60%	154,552
Jun 29, 2026	0.04	0.04	0.04	0.04	0.04	0.91%	147,682
Jun 26, 2026	0.04	0.04	0.04	0.04	0.04	-2.23%	585,054
Jun 25, 2026	0.04	0.04	0.04	0.04	0.04	6.67%	448,197
Jun 24, 2026	0.05	0.05	0.04	0.04	0.04	-7.89%	20,001
Jun 23, 2026	0.04	0.05	0.04	0.05	0.05	5.07%	30,305
Jun 22, 2026	0.04	0.05	0.04	0.04	0.04	-5.65%	181,002
Jun 19, 2026	0.05	0.05	0.05	0.05	0.05	3.60%	7,967
Jun 18, 2026	0.04	0.04	0.04	0.04	0.04	1.37%	72,001
Jun 17, 2026	0.05	0.05	0.04	0.04	0.04	0.46%	266,435
Jun 16, 2026	0.05	0.05	0.04	0.04	0.04	-4.80%	593,144
Jun 15, 2026	0.04	0.05	0.04	0.05	0.05	11.71%	153,210