ABIONYX Pharma SA ABNX
EURONEXT · France · Health Technology
€1.71-0.05 (-2.95%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | €1.76 | +0.11% | €1.76 | €1.79 | €1.74 | 43.31K |
| 2026-09-29 | €1.76 | -1.35% | €1.77 | €1.80 | €1.75 | 39.12K |
| 2026-09-28 | €1.78 | +0.11% | €1.77 | €1.80 | €1.75 | 45.77K |
| 2026-09-25 | €1.78 | +0.34% | €1.77 | €1.81 | €1.73 | 117.74K |
| 2026-09-24 | €1.77 | -4.11% | €1.76 | €1.84 | €1.74 | 186.48K |
| 2026-09-23 | €1.85 | -3.65% | €1.90 | €1.94 | €1.85 | 138.15K |
| 2026-09-22 | €1.92 | +2.89% | €1.86 | €1.92 | €1.83 | 116.09K |
| 2026-09-21 | €1.87 | +2.19% | €1.86 | €1.87 | €1.78 | 167.80K |
| 2026-09-18 | €1.83 | -4.20% | €1.91 | €1.93 | €1.81 | 166.64K |
| 2026-09-17 | €1.91 | +11.99% | €1.75 | €1.92 | €1.74 | 408.78K |
| 2026-09-16 | €1.70 | +1.92% | €1.67 | €1.76 | €1.66 | 215.52K |
| 2026-09-15 | €1.67 | -1.18% | €1.69 | €1.70 | €1.66 | 114.07K |
| 2026-09-14 | €1.69 | -8.15% | €1.82 | €1.82 | €1.67 | 324.99K |
| 2026-09-11 | €1.84 | +1.77% | €1.87 | €1.92 | €1.81 | 251.37K |
| 2026-09-10 | €1.81 | -4.84% | €1.90 | €1.93 | €1.81 | 189.44K |
| 2026-09-09 | €1.90 | +3.04% | €1.90 | €1.95 | €1.88 | 151.31K |
| 2026-09-08 | €1.84 | -0.86% | €1.87 | €1.88 | €1.83 | 215.43K |
| 2026-09-07 | €1.86 | -2.11% | €1.92 | €1.92 | €1.86 | 170.39K |
| 2026-09-04 | €1.90 | -0.11% | €1.90 | €1.93 | €1.88 | 76.16K |
| 2026-09-03 | €1.90 | -1.86% | €1.94 | €1.98 | €1.90 | 100.78K |
| 2026-09-02 | €1.94 | -1.42% | €1.95 | €1.97 | €1.93 | 102.63K |
| 2026-09-01 | €1.97 | -1.95% | €2.01 | €2.02 | €1.95 | 147.81K |
| 2026-08-31 | €2.01 | -1.23% | €2.02 | €2.06 | €1.99 | 122.78K |
| 2026-08-28 | €2.03 | +1.50% | €2.03 | €2.32 | €2.01 | 785.65K |
| 2026-08-27 | €2.00 | +0.10% | €1.97 | €2.02 | €1.97 | 57.32K |
| 2026-08-26 | €2.00 | +1.22% | €1.97 | €2.01 | €1.96 | 123.30K |
| 2026-08-25 | €1.97 | +1.75% | €1.94 | €1.98 | €1.94 | 54.59K |
| 2026-08-24 | €1.94 | -0.72% | €1.95 | €1.96 | €1.92 | 93.42K |
| 2026-08-21 | €1.95 | -1.91% | €1.99 | €1.99 | €1.93 | 105.57K |
| 2026-08-20 | €1.99 | +3.21% | €1.95 | €2.04 | €1.94 | 181.41K |
| 2026-08-19 | €1.93 | -2.43% | €1.99 | €1.99 | €1.90 | 222.53K |
| 2026-08-18 | €1.98 | -0.80% | €2.00 | €2.03 | €1.95 | 162.54K |
| 2026-08-17 | €1.99 | -0.30% | €1.98 | €2.02 | €1.96 | 184.47K |
| 2026-08-14 | €2.00 | +2.25% | €1.95 | €2.01 | €1.93 | 228.85K |
| 2026-08-13 | €1.96 | -2.69% | €2.03 | €2.08 | €1.95 | 159.54K |
| 2026-08-12 | €2.01 | +5.68% | €1.91 | €2.05 | €1.89 | 319.46K |
| 2026-08-11 | €1.90 | -0.94% | €1.94 | €1.94 | €1.88 | 105.81K |
| 2026-08-10 | €1.92 | -2.44% | €1.97 | €1.98 | €1.91 | 146.82K |
| 2026-08-07 | €1.97 | +4.24% | €1.90 | €2.00 | €1.87 | 161.27K |
| 2026-08-06 | €1.89 | -1.67% | €1.86 | €1.96 | €1.86 | 103.38K |
| 2026-08-05 | €1.92 | +0.73% | €1.95 | €1.96 | €1.88 | 106.96K |
| 2026-08-04 | €1.91 | +1.93% | €1.89 | €1.92 | €1.85 | 69.90K |
| 2026-08-03 | €1.87 | +0.75% | €1.88 | €1.90 | €1.87 | 37.98K |
| 2026-07-31 | €1.86 | -2.62% | €1.91 | €1.94 | €1.83 | 105.57K |
| 2026-07-30 | €1.91 | +2.14% | €1.87 | €1.91 | €1.84 | 66.26K |
| 2026-07-29 | €1.87 | -2.61% | €1.94 | €1.95 | €1.85 | 122.73K |
| 2026-07-28 | €1.92 | -2.15% | €1.96 | €1.96 | €1.87 | 83.16K |
| 2026-07-27 | €1.96 | +0.62% | €1.96 | €2.03 | €1.96 | 109.38K |
| 2026-07-24 | €1.95 | -3.18% | €1.99 | €2.01 | €1.91 | 125.89K |
| 2026-07-23 | €2.01 | +4.69% | €1.93 | €2.11 | €1.90 | 305.65K |
| 2026-07-22 | €1.92 | +3.00% | €1.86 | €1.97 | €1.86 | 181.98K |
| 2026-07-21 | €1.86 | +1.19% | €1.85 | €1.87 | €1.82 | 55.93K |
| 2026-07-20 | €1.84 | -2.33% | €1.90 | €1.90 | €1.84 | 59.75K |
| 2026-07-17 | €1.89 | +1.29% | €1.87 | €1.89 | €1.84 | 49.24K |
| 2026-07-16 | €1.86 | +0.11% | €1.87 | €1.87 | €1.83 | 37.37K |
| 2026-07-15 | €1.86 | -0.64% | €1.88 | €1.89 | €1.84 | 34.51K |
| 2026-07-14 | €1.87 | +0.11% | €1.89 | €1.89 | €1.85 | 46.59K |
| 2026-07-13 | €1.87 | +0.97% | €1.86 | €1.90 | €1.85 | 55.26K |
| 2026-07-10 | €1.85 | -4.54% | €1.96 | €2.02 | €1.85 | 207.38K |
| 2026-07-09 | €1.94 | +4.64% | €1.88 | €2.03 | €1.87 | 186.74K |
| 2026-07-08 | €1.85 | -4.14% | €1.91 | €1.93 | €1.85 | 136.99K |
| 2026-07-07 | €1.93 | -5.20% | €2.04 | €2.06 | €1.93 | 158.54K |
| 2026-07-06 | €2.04 | -1.92% | €2.12 | €2.14 | €2.04 | 152.26K |
| 2026-07-03 | €2.08 | +2.46% | €2.05 | €2.12 | €2.02 | 166.26K |
| 2026-07-02 | €2.03 | -2.40% | €2.10 | €2.12 | €2.01 | 117.64K |
| 2026-07-01 | €2.08 | +1.46% | €2.05 | €2.20 | €2.05 | 256.63K |
| 2026-06-30 | €2.05 | 0.00% | €2.04 | €2.18 | €2.03 | 128.32K |
| 2026-06-29 | €2.05 | +0.49% | €2.05 | €2.09 | €2.01 | 166.27K |
| 2026-06-26 | €2.04 | -0.97% | €2.08 | €2.09 | €1.99 | 213.52K |
| 2026-06-25 | €2.06 | -3.74% | €2.09 | €2.13 | €2.03 | 101.77K |
| 2026-06-24 | €2.14 | -3.60% | €2.24 | €2.25 | €2.14 | 105.88K |
| 2026-06-23 | €2.22 | -0.45% | €2.23 | €2.25 | €2.19 | 132.83K |
| 2026-06-22 | €2.23 | +1.59% | €2.22 | €2.23 | €2.18 | 137.89K |
| 2026-06-19 | €2.19 | -2.01% | €2.27 | €2.27 | €2.17 | 203.31K |
| 2026-06-18 | €2.24 | -12.84% | €2.37 | €2.39 | €2.24 | 634.91K |
| 2026-06-17 | €2.57 | +1.38% | €2.56 | €2.58 | €2.51 | 84.50K |
| 2026-06-16 | €2.54 | -5.76% | €2.69 | €2.69 | €2.54 | 177.79K |
| 2026-06-15 | €2.69 | -0.92% | €2.76 | €2.76 | €2.65 | 61.93K |
| 2026-06-12 | €2.71 | +1.69% | €2.72 | €2.77 | €2.70 | 95.66K |
| 2026-06-11 | €2.67 | +0.19% | €2.66 | €2.69 | €2.64 | 68.45K |
| 2026-06-10 | €2.66 | -1.66% | €2.71 | €2.72 | €2.64 | 128.18K |
| 2026-06-09 | €2.71 | -1.09% | €2.73 | €2.75 | €2.66 | 96.68K |
| 2026-06-08 | €2.74 | -0.18% | €2.73 | €2.75 | €2.70 | 73.81K |
| 2026-06-05 | €2.74 | +1.67% | €2.71 | €2.80 | €2.70 | 134.95K |
| 2026-06-04 | €2.70 | -2.70% | €2.74 | €2.77 | €2.66 | 179.91K |
| 2026-06-03 | €2.78 | -0.89% | €2.78 | €2.81 | €2.72 | 188.07K |
| 2026-06-02 | €2.80 | -1.06% | €2.80 | €2.80 | €2.74 | 122.96K |
| 2026-06-01 | €2.83 | -1.05% | €2.83 | €2.89 | €2.80 | 126.09K |
| 2026-05-29 | €2.86 | -0.38% | €2.90 | €2.91 | €2.82 | 152.20K |
| 2026-05-28 | €2.87 | -5.66% | €3.01 | €3.03 | €2.84 | 355.11K |