Addex Therapeutics Ltd ADXN
SIX · Switzerland · Health Technology
CHF 0.0218+0.00 (+5.83%)
Market closed· · CHF · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CHF · 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 | CHF 0.02 | 0.00% | CHF 0.02 | CHF 0.02 | CHF 0.02 | 100.63K |
| 2026-09-29 | CHF 0.02 | -5.50% | CHF 0.02 | CHF 0.02 | CHF 0.02 | 2.55M |
| 2026-09-28 | CHF 0.02 | -11.38% | CHF 0.03 | CHF 0.03 | CHF 0.02 | 1.69M |
| 2026-09-25 | CHF 0.02 | +0.82% | CHF 0.03 | CHF 0.03 | CHF 0.02 | 2.30M |
| 2026-09-24 | CHF 0.02 | +2.52% | CHF 0.02 | CHF 0.02 | CHF 0.02 | 857.93K |
| 2026-09-23 | CHF 0.02 | +4.39% | CHF 0.02 | CHF 0.02 | CHF 0.02 | 304.17K |
| 2026-09-22 | CHF 0.02 | +2.70% | CHF 0.02 | CHF 0.02 | CHF 0.02 | 327.04K |
| 2026-09-21 | CHF 0.02 | 0.00% | CHF 0.02 | CHF 0.02 | CHF 0.02 | 149.31K |
| 2026-09-18 | CHF 0.02 | 0.00% | CHF 0.02 | CHF 0.02 | CHF 0.02 | 604.53K |
| 2026-09-17 | CHF 0.02 | -0.89% | CHF 0.02 | CHF 0.03 | CHF 0.02 | 359.08K |
| 2026-09-16 | CHF 0.02 | -7.44% | CHF 0.02 | CHF 0.02 | CHF 0.02 | 1.15M |
| 2026-09-15 | CHF 0.02 | -0.82% | CHF 0.02 | CHF 0.02 | CHF 0.02 | 500.30K |
| 2026-09-14 | CHF 0.02 | +3.39% | CHF 0.02 | CHF 0.03 | CHF 0.02 | 534.29K |
| 2026-09-11 | CHF 0.02 | -3.28% | CHF 0.02 | CHF 0.03 | CHF 0.02 | 883.46K |
| 2026-09-10 | CHF 0.02 | -2.40% | CHF 0.03 | CHF 0.03 | CHF 0.02 | 473.51K |
| 2026-09-09 | CHF 0.03 | -6.02% | CHF 0.03 | CHF 0.03 | CHF 0.02 | 1.08M |
| 2026-09-08 | CHF 0.03 | -1.48% | CHF 0.03 | CHF 0.03 | CHF 0.03 | 1.14M |
| 2026-09-07 | CHF 0.03 | -2.88% | CHF 0.03 | CHF 0.03 | CHF 0.03 | 538.08K |
| 2026-09-04 | CHF 0.03 | +2.21% | CHF 0.03 | CHF 0.03 | CHF 0.03 | 89.75K |
| 2026-09-03 | CHF 0.03 | +0.74% | CHF 0.03 | CHF 0.03 | CHF 0.03 | 85.47K |
| 2026-09-02 | CHF 0.03 | +3.85% | CHF 0.03 | CHF 0.03 | CHF 0.03 | 441.87K |
| 2026-09-01 | CHF 0.03 | -2.99% | CHF 0.03 | CHF 0.03 | CHF 0.03 | 1.01M |
| 2026-08-31 | CHF 0.03 | -6.94% | CHF 0.03 | CHF 0.03 | CHF 0.03 | 403.12K |
| 2026-08-28 | CHF 0.03 | 0.00% | CHF 0.03 | CHF 0.03 | CHF 0.03 | 1.14M |
| 2026-08-27 | CHF 0.03 | 0.00% | CHF 0.03 | CHF 0.03 | CHF 0.03 | 1.33M |
| 2026-08-26 | CHF 0.03 | +11.63% | CHF 0.03 | CHF 0.03 | CHF 0.03 | 3.67M |
| 2026-08-25 | CHF 0.03 | -7.86% | CHF 0.03 | CHF 0.03 | CHF 0.03 | 4.15M |
| 2026-08-24 | CHF 0.03 | -20.00% | CHF 0.04 | CHF 0.04 | CHF 0.03 | 4.63M |
| 2026-08-21 | CHF 0.04 | -15.46% | CHF 0.04 | CHF 0.07 | CHF 0.03 | 15.28M |
| 2026-08-20 | CHF 0.04 | +1.97% | CHF 0.04 | CHF 0.04 | CHF 0.04 | 35.19K |
| 2026-08-19 | CHF 0.04 | -1.93% | CHF 0.04 | CHF 0.04 | CHF 0.04 | 17.84K |
| 2026-08-18 | CHF 0.04 | +1.47% | CHF 0.04 | CHF 0.04 | CHF 0.04 | 3.53K |
| 2026-08-17 | CHF 0.04 | +4.08% | CHF 0.04 | CHF 0.04 | CHF 0.04 | 32.58K |
| 2026-08-14 | CHF 0.04 | -2.97% | CHF 0.04 | CHF 0.04 | CHF 0.04 | 53.40K |
| 2026-08-13 | CHF 0.04 | 0.00% | CHF 0.04 | CHF 0.04 | CHF 0.04 | 111.49K |
| 2026-08-12 | CHF 0.04 | -2.88% | CHF 0.04 | CHF 0.04 | CHF 0.04 | 80.77K |
| 2026-08-11 | CHF 0.04 | +6.67% | CHF 0.04 | CHF 0.04 | CHF 0.04 | 9.54K |
| 2026-08-10 | CHF 0.04 | -5.80% | CHF 0.04 | CHF 0.04 | CHF 0.04 | 178.01K |
| 2026-08-07 | CHF 0.04 | +6.70% | CHF 0.04 | CHF 0.04 | CHF 0.04 | 115.20K |
| 2026-08-06 | CHF 0.04 | -3.96% | CHF 0.04 | CHF 0.04 | CHF 0.04 | 150.72K |
| 2026-08-05 | CHF 0.04 | +0.50% | CHF 0.04 | CHF 0.04 | CHF 0.04 | 48.53K |
| 2026-08-04 | CHF 0.04 | +0.50% | CHF 0.04 | CHF 0.04 | CHF 0.04 | 69.90K |
| 2026-08-03 | CHF 0.04 | -4.76% | CHF 0.04 | CHF 0.04 | CHF 0.04 | 224.59K |
| 2026-07-31 | CHF 0.04 | +3.45% | CHF 0.04 | CHF 0.04 | CHF 0.04 | 244.65K |
| 2026-07-30 | CHF 0.04 | -1.46% | CHF 0.04 | CHF 0.04 | CHF 0.04 | 312.28K |
| 2026-07-29 | CHF 0.04 | +1.98% | CHF 0.04 | CHF 0.04 | CHF 0.04 | 249.57K |
| 2026-07-28 | CHF 0.04 | +0.50% | CHF 0.04 | CHF 0.04 | CHF 0.04 | 140.78K |
| 2026-07-27 | CHF 0.04 | -6.51% | CHF 0.04 | CHF 0.04 | CHF 0.04 | 90.61K |
| 2026-07-24 | CHF 0.04 | +2.38% | CHF 0.04 | CHF 0.04 | CHF 0.04 | 141.40K |
| 2026-07-23 | CHF 0.04 | +5.00% | CHF 0.04 | CHF 0.04 | CHF 0.04 | 2.87K |
| 2026-07-22 | CHF 0.04 | 0.00% | CHF 0.04 | CHF 0.04 | CHF 0.04 | 68.74K |
| 2026-07-21 | CHF 0.04 | -4.76% | CHF 0.04 | CHF 0.04 | CHF 0.04 | 38.76K |
| 2026-07-20 | CHF 0.04 | +5.00% | CHF 0.04 | CHF 0.04 | CHF 0.04 | 17.86K |
| 2026-07-17 | CHF 0.04 | -6.54% | CHF 0.04 | CHF 0.04 | CHF 0.04 | 20.87K |
| 2026-07-16 | CHF 0.04 | +7.00% | CHF 0.04 | CHF 0.04 | CHF 0.04 | 63.68K |
| 2026-07-15 | CHF 0.04 | +1.52% | CHF 0.04 | CHF 0.04 | CHF 0.04 | 263.13K |
| 2026-07-14 | CHF 0.04 | -8.37% | CHF 0.04 | CHF 0.04 | CHF 0.04 | 568.46K |
| 2026-07-13 | CHF 0.04 | 0.00% | CHF 0.04 | CHF 0.04 | CHF 0.04 | 103.62K |
| 2026-07-10 | CHF 0.04 | +7.50% | CHF 0.04 | CHF 0.04 | CHF 0.04 | 122.99K |
| 2026-07-09 | CHF 0.04 | -6.10% | CHF 0.04 | CHF 0.04 | CHF 0.04 | 108.51K |
| 2026-07-08 | CHF 0.04 | -1.84% | CHF 0.04 | CHF 0.04 | CHF 0.04 | 187.84K |
| 2026-07-07 | CHF 0.04 | +0.93% | CHF 0.04 | CHF 0.04 | CHF 0.04 | 1.11K |
| 2026-07-06 | CHF 0.04 | 0.00% | CHF 0.04 | CHF 0.04 | CHF 0.04 | 136.56K |
| 2026-07-03 | CHF 0.04 | +7.50% | CHF 0.04 | CHF 0.04 | CHF 0.04 | 3.53K |
| 2026-07-02 | CHF 0.04 | -2.91% | CHF 0.04 | CHF 0.04 | CHF 0.04 | 123.11K |
| 2026-07-01 | CHF 0.04 | +1.98% | CHF 0.04 | CHF 0.04 | CHF 0.04 | 131.79K |
| 2026-06-30 | CHF 0.04 | -8.60% | CHF 0.04 | CHF 0.04 | CHF 0.04 | 154.55K |
| 2026-06-29 | CHF 0.04 | +0.91% | CHF 0.04 | CHF 0.04 | CHF 0.04 | 147.68K |
| 2026-06-26 | CHF 0.04 | -2.23% | CHF 0.04 | CHF 0.04 | CHF 0.04 | 585.05K |
| 2026-06-25 | CHF 0.04 | +6.67% | CHF 0.04 | CHF 0.04 | CHF 0.04 | 448.20K |
| 2026-06-24 | CHF 0.04 | -7.89% | CHF 0.05 | CHF 0.05 | CHF 0.04 | 20.00K |
| 2026-06-23 | CHF 0.05 | +5.07% | CHF 0.04 | CHF 0.05 | CHF 0.04 | 30.31K |
| 2026-06-22 | CHF 0.04 | -5.65% | CHF 0.04 | CHF 0.05 | CHF 0.04 | 181.00K |
| 2026-06-19 | CHF 0.05 | +3.60% | CHF 0.05 | CHF 0.05 | CHF 0.05 | 7.97K |
| 2026-06-18 | CHF 0.04 | +1.37% | CHF 0.04 | CHF 0.04 | CHF 0.04 | 72.00K |
| 2026-06-17 | CHF 0.04 | +0.46% | CHF 0.05 | CHF 0.05 | CHF 0.04 | 266.44K |
| 2026-06-16 | CHF 0.04 | -4.80% | CHF 0.05 | CHF 0.05 | CHF 0.04 | 593.14K |
| 2026-06-15 | CHF 0.05 | +11.71% | CHF 0.04 | CHF 0.05 | CHF 0.04 | 153.21K |
| 2026-06-12 | CHF 0.04 | -10.48% | CHF 0.05 | CHF 0.05 | CHF 0.04 | 17.26K |
| 2026-06-11 | CHF 0.05 | 0.00% | CHF 0.05 | CHF 0.05 | CHF 0.04 | 30.39K |
| 2026-06-10 | CHF 0.05 | 0.00% | CHF 0.05 | CHF 0.05 | CHF 0.05 | 33.46K |
| 2026-06-09 | CHF 0.05 | +6.02% | CHF 0.04 | CHF 0.05 | CHF 0.04 | 92.31K |
| 2026-06-08 | CHF 0.04 | -6.09% | CHF 0.05 | CHF 0.05 | CHF 0.04 | 29.49K |
| 2026-06-05 | CHF 0.05 | +0.44% | CHF 0.05 | CHF 0.05 | CHF 0.04 | 31.56K |
| 2026-06-04 | CHF 0.05 | +1.78% | CHF 0.05 | CHF 0.05 | CHF 0.04 | 25.00K |
| 2026-06-03 | CHF 0.05 | -2.17% | CHF 0.05 | CHF 0.05 | CHF 0.05 | 60.65K |
| 2026-06-02 | CHF 0.05 | +1.32% | CHF 0.05 | CHF 0.05 | CHF 0.04 | 43.60K |
| 2026-06-01 | CHF 0.05 | -1.30% | CHF 0.05 | CHF 0.05 | CHF 0.04 | 262.22K |
| 2026-05-29 | CHF 0.05 | +0.88% | CHF 0.04 | CHF 0.05 | CHF 0.04 | 66.02K |
| 2026-05-28 | CHF 0.05 | -0.87% | CHF 0.05 | CHF 0.05 | CHF 0.04 | 193.50K |