Addex Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	0.02	0.02	0.02	0.02	-	0.92%	1,507,120
Oct 1, 2026	0.02	0.02	0.02	0.02	0.02	5.83%	356,993
Sep 30, 2026	0.02	0.02	0.02	0.02	0.02	-	100,628
Sep 29, 2026	0.02	0.02	0.02	0.02	0.02	-5.50%	2,550,308
Sep 28, 2026	0.03	0.03	0.02	0.02	0.02	-11.38%	1,690,862
Sep 25, 2026	0.03	0.03	0.02	0.02	0.02	0.82%	2,299,711
Sep 24, 2026	0.02	0.02	0.02	0.02	0.02	2.52%	857,931
Sep 23, 2026	0.02	0.02	0.02	0.02	0.02	4.39%	304,169
Sep 22, 2026	0.02	0.02	0.02	0.02	0.02	2.70%	327,037
Sep 21, 2026	0.02	0.02	0.02	0.02	0.02	-	149,312
Sep 18, 2026	0.02	0.02	0.02	0.02	0.02	-	604,531
Sep 17, 2026	0.02	0.03	0.02	0.02	0.02	-0.89%	359,083
Sep 16, 2026	0.02	0.02	0.02	0.02	0.02	-7.44%	1,146,887
Sep 15, 2026	0.02	0.02	0.02	0.02	0.02	-0.82%	500,304
Sep 14, 2026	0.02	0.03	0.02	0.02	0.02	3.39%	534,291
Sep 11, 2026	0.02	0.03	0.02	0.02	0.02	-3.28%	883,456
Sep 10, 2026	0.03	0.03	0.02	0.02	0.02	-2.40%	473,512
Sep 9, 2026	0.03	0.03	0.02	0.03	0.03	-6.02%	1,078,504
Sep 8, 2026	0.03	0.03	0.03	0.03	0.03	-1.48%	1,143,562
Sep 7, 2026	0.03	0.03	0.03	0.03	0.03	-2.88%	538,082
Sep 4, 2026	0.03	0.03	0.03	0.03	0.03	2.21%	89,747
Sep 3, 2026	0.03	0.03	0.03	0.03	0.03	0.74%	85,467
Sep 2, 2026	0.03	0.03	0.03	0.03	0.03	3.85%	441,871
Sep 1, 2026	0.03	0.03	0.03	0.03	0.03	-2.99%	1,011,611
Aug 31, 2026	0.03	0.03	0.03	0.03	0.03	-6.94%	403,115
Aug 28, 2026	0.03	0.03	0.03	0.03	0.03	-	1,144,616
Aug 27, 2026	0.03	0.03	0.03	0.03	0.03	-	1,334,574
Aug 26, 2026	0.03	0.03	0.03	0.03	0.03	11.63%	3,666,111
Aug 25, 2026	0.03	0.03	0.03	0.03	0.03	-7.86%	4,148,380
Aug 24, 2026	0.04	0.04	0.03	0.03	0.03	-20.00%	4,625,124
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