Addex Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 10, 2026	5.95	5.95	5.95	5.95	5.95	2.59%	2,107
Aug 6, 2026	5.72	5.80	5.67	5.80	5.80	1.93%	2,105
Aug 4, 2026	5.75	6.16	5.69	5.69	5.69	9.42%	2,567
Jul 31, 2026	5.90	6.00	5.04	5.20	5.20	-7.06%	4,345
Jul 30, 2026	5.80	5.80	5.60	5.60	5.60	-4.93%	2,971
Jul 22, 2026	5.89	5.89	5.89	5.89	5.89	-0.17%	249
Jul 21, 2026	5.86	5.90	5.86	5.90	5.90	5.27%	797
Jul 20, 2026	5.60	5.60	5.60	5.60	5.60	-1.67%	1,217
Jul 17, 2026	6.16	6.16	5.70	5.70	5.70	-4.12%	1,320
Jul 16, 2026	5.94	5.94	5.94	5.94	5.94	-3.96%	250
Jul 15, 2026	6.00	6.19	5.92	6.19	6.19	6.64%	2,558
Jul 14, 2026	6.09	6.12	5.79	5.80	5.80	1.58%	5,989
Jul 13, 2026	5.84	6.45	5.68	5.71	5.71	-9.94%	6,307
Jul 10, 2026	6.34	6.34	6.34	6.34	6.34	7.64%	323
Jul 8, 2026	5.89	5.89	5.89	5.89	5.89	1.73%	386
Jul 2, 2026	5.95	5.95	5.79	5.79	5.79	1.22%	1,118
Jul 1, 2026	5.80	6.01	5.72	5.72	5.72	0.35%	1,286
Jun 30, 2026	6.01	6.01	5.70	5.70	5.70	-5.00%	3,342
Jun 29, 2026	6.00	6.00	5.89	6.00	6.00	-1.15%	3,610
Jun 26, 2026	5.82	6.50	5.65	6.07	6.07	2.19%	11,119
Jun 25, 2026	6.06	6.06	5.61	5.94	5.94	-1.00%	6,797
Jun 24, 2026	6.33	6.33	5.70	6.00	6.00	-6.98%	5,622
Jun 23, 2026	6.00	6.45	5.61	6.45	6.45	-1.07%	1,756
Jun 22, 2026	6.21	6.84	6.21	6.52	6.52	5.16%	4,565
Jun 18, 2026	6.50	6.75	6.11	6.20	6.20	-0.16%	2,890
Jun 17, 2026	6.50	7.08	6.07	6.21	6.21	-	14,509
Jun 16, 2026	6.27	6.29	6.20	6.21	6.21	3.50%	2,872
Jun 15, 2026	6.50	6.50	6.00	6.00	6.00	-6.98%	8,534
Jun 12, 2026	6.13	7.03	5.99	6.45	6.45	4.03%	21,353
Jun 11, 2026	6.50	6.51	6.10	6.20	6.20	-4.62%	9,302
Jun 10, 2026	7.27	7.27	6.50	6.50	6.50	4.33%	4,974
Jun 9, 2026	6.22	6.23	6.22	6.23	6.23	6.31%	539
Jun 5, 2026	5.86	5.86	5.86	5.86	5.86	-12.54%	178
Jun 4, 2026	6.70	6.70	6.70	6.70	6.70	4.69%	349
Jun 2, 2026	6.63	6.63	6.40	6.40	6.40	-3.76%	966
Jun 1, 2026	6.68	6.68	6.65	6.65	6.65	-	1,795
May 29, 2026	6.65	6.65	6.65	6.65	6.65	-2.49%	3,248
May 27, 2026	6.60	6.82	6.60	6.82	6.82	1.04%	2,082
May 26, 2026	6.75	6.76	6.60	6.75	6.75	-1.17%	4,279
May 22, 2026	6.82	6.83	6.82	6.83	6.83	-2.29%	534
May 21, 2026	6.78	6.99	6.75	6.99	6.99	3.10%	998
May 20, 2026	6.80	6.80	6.51	6.78	6.78	-3.14%	1,834
May 19, 2026	6.81	7.00	6.81	7.00	7.00	2.49%	845
May 18, 2026	6.82	6.93	6.52	6.83	6.83	0.29%	2,061
May 14, 2026	6.81	6.81	6.81	6.81	6.81	-0.87%	318
May 13, 2026	6.74	7.10	6.71	6.87	6.87	2.54%	6,083
May 12, 2026	6.70	6.70	6.70	6.70	6.70	-2.33%	363
May 11, 2026	6.87	6.87	6.86	6.86	6.86	0.29%	1,789
May 8, 2026	6.90	6.90	6.29	6.84	6.84	-2.43%	4,664
May 7, 2026	6.85	7.35	5.97	7.01	7.01	2.34%	13,179