Addex Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	490
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%	345
Jun 2, 2026	6.63	6.63	6.40	6.40	6.40	-3.76%	957
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
May 6, 2026	7.19	7.19	6.85	6.85	6.85	-0.72%	2,671
May 5, 2026	6.77	6.90	6.77	6.90	6.90	-0.43%	1,083
May 4, 2026	6.91	6.93	6.91	6.93	6.93	-1.00%	537
May 1, 2026	6.90	7.00	6.90	7.00	7.00	0.57%	1,243
Apr 30, 2026	7.00	7.00	6.90	6.96	6.96	-0.57%	4,748
Apr 29, 2026	6.90	7.00	6.89	7.00	7.00	3.86%	5,012
Apr 28, 2026	7.19	7.23	6.18	6.74	6.74	2.28%	12,278
Apr 27, 2026	7.00	7.05	6.59	6.59	6.59	-5.86%	5,536
Apr 24, 2026	7.11	7.50	6.73	7.00	7.00	14.01%	12,114
Apr 23, 2026	6.59	6.59	6.10	6.14	6.14	-6.97%	2,071
Apr 22, 2026	7.00	7.00	6.60	6.60	6.60	-6.12%	2,671
Apr 21, 2026	7.04	7.04	7.03	7.03	7.03	2.03%	3,427
Apr 20, 2026	6.41	6.89	6.41	6.89	6.89	2.53%	992
Apr 17, 2026	7.14	7.15	6.63	6.72	6.72	-1.32%	7,870
Apr 16, 2026	7.31	7.50	6.81	6.81	6.81	-2.71%	7,652
Apr 15, 2026	7.55	7.55	6.89	7.00	7.00	-2.78%	9,839
Apr 14, 2026	7.37	7.60	6.65	7.20	7.20	9.10%	10,225
Apr 13, 2026	6.97	7.19	6.45	6.60	6.60	-	6,757
Apr 10, 2026	6.48	6.85	6.48	6.60	6.60	-5.59%	1,002
Apr 9, 2026	6.55	6.99	6.55	6.99	6.99	7.89%	1,602
Apr 8, 2026	6.70	7.40	6.48	6.48	6.48	6.23%	13,076
Apr 7, 2026	6.09	6.16	5.41	6.10	6.10	0.99%	6,366
Apr 6, 2026	5.89	6.04	5.89	6.04	6.04	5.60%	2,076
Apr 2, 2026	6.25	6.46	5.72	5.72	5.72	-8.93%	8,666
Apr 1, 2026	5.99	6.28	5.99	6.28	6.28	-0.16%	1,878
Mar 31, 2026	6.52	6.52	6.25	6.29	6.29	-0.94%	2,932
Mar 30, 2026	6.75	6.95	6.34	6.35	6.35	-5.22%	4,166
Mar 27, 2026	5.80	7.15	5.80	6.70	6.70	6.35%	10,527
Mar 26, 2026	6.20	6.66	6.20	6.30	6.30	-3.15%	8,199