Nyxoah SA NYXH
EURONEXT · Belgium · Health Technology
€1.19-0.04 (-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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | €1.19 | -2.95% | €1.25 | €1.25 | €1.18 | 140.77K |
| 2026-09-30 | €1.22 | -1.45% | €1.25 | €1.26 | €1.21 | 123.68K |
| 2026-09-29 | €1.24 | -12.06% | €1.41 | €1.42 | €1.24 | 400.57K |
| 2026-09-28 | €1.41 | +10.16% | €1.35 | €1.43 | €1.31 | 448.20K |
| 2026-09-25 | €1.28 | +12.28% | €1.16 | €1.28 | €1.15 | 218.03K |
| 2026-09-24 | €1.14 | -4.04% | €1.20 | €1.20 | €1.14 | 246.51K |
| 2026-09-23 | €1.19 | -4.96% | €1.25 | €1.27 | €1.17 | 197.13K |
| 2026-09-22 | €1.25 | -3.99% | €1.30 | €1.31 | €1.25 | 281.57K |
| 2026-09-21 | €1.30 | -0.61% | €1.33 | €1.33 | €1.30 | 51.20K |
| 2026-09-18 | €1.31 | -2.82% | €1.34 | €1.36 | €1.31 | 110.83K |
| 2026-09-17 | €1.35 | -2.32% | €1.37 | €1.37 | €1.34 | 109.33K |
| 2026-09-16 | €1.38 | +0.73% | €1.36 | €1.41 | €1.34 | 179.08K |
| 2026-09-15 | €1.37 | -1.15% | €1.40 | €1.40 | €1.35 | 88.61K |
| 2026-09-14 | €1.39 | +2.06% | €1.38 | €1.42 | €1.35 | 169.97K |
| 2026-09-11 | €1.36 | +3.66% | €1.30 | €1.37 | €1.30 | 125.91K |
| 2026-09-10 | €1.31 | -1.95% | €1.33 | €1.35 | €1.28 | 343.42K |
| 2026-09-09 | €1.34 | -5.52% | €1.43 | €1.43 | €1.32 | 336.79K |
| 2026-09-08 | €1.41 | -0.84% | €1.45 | €1.47 | €1.40 | 293.16K |
| 2026-09-07 | €1.43 | -4.68% | €1.50 | €1.53 | €1.40 | 233.19K |
| 2026-09-04 | €1.50 | +1.08% | €1.49 | €1.58 | €1.46 | 503.57K |
| 2026-09-03 | €1.48 | +11.28% | €1.52 | €1.62 | €1.44 | 1.48M |
| 2026-09-02 | €1.33 | -0.60% | €1.35 | €1.37 | €1.30 | 183.92K |
| 2026-09-01 | €1.34 | -3.88% | €1.42 | €1.42 | €1.31 | 118.32K |
| 2026-08-31 | €1.39 | -3.33% | €1.43 | €1.45 | €1.39 | 111.79K |
| 2026-08-28 | €1.44 | +1.41% | €1.40 | €1.44 | €1.40 | 61.51K |
| 2026-08-27 | €1.42 | -0.56% | €1.44 | €1.44 | €1.39 | 118.22K |
| 2026-08-26 | €1.43 | -0.70% | €1.44 | €1.50 | €1.42 | 189.72K |
| 2026-08-25 | €1.44 | +0.56% | €1.43 | €1.46 | €1.40 | 79.04K |
| 2026-08-24 | €1.43 | +0.99% | €1.44 | €1.45 | €1.39 | 142.60K |
| 2026-08-21 | €1.42 | -2.07% | €1.45 | €1.45 | €1.39 | 112.05K |
| 2026-08-20 | €1.45 | -0.28% | €1.41 | €1.45 | €1.41 | 52.76K |
| 2026-08-19 | €1.45 | +0.69% | €1.45 | €1.45 | €1.38 | 139.33K |
| 2026-08-18 | €1.44 | +2.71% | €1.38 | €1.48 | €1.38 | 117.91K |
| 2026-08-17 | €1.40 | 0.00% | €1.46 | €1.46 | €1.38 | 140.41K |
| 2026-08-14 | €1.40 | +1.30% | €1.41 | €1.50 | €1.36 | 377.85K |
| 2026-08-13 | €1.38 | -1.00% | €1.41 | €1.48 | €1.37 | 230.30K |
| 2026-08-12 | €1.40 | -0.14% | €1.42 | €1.47 | €1.38 | 202.59K |
| 2026-08-11 | €1.40 | +0.57% | €1.37 | €1.42 | €1.34 | 145.28K |
| 2026-08-10 | €1.39 | +9.78% | €1.32 | €1.39 | €1.26 | 265.49K |
| 2026-08-07 | €1.27 | +10.07% | €1.16 | €1.27 | €1.16 | 391.81K |
| 2026-08-06 | €1.15 | -7.99% | €1.23 | €1.23 | €1.14 | 706.09K |
| 2026-08-05 | €1.25 | -2.03% | €1.28 | €1.30 | €1.25 | 134.17K |
| 2026-08-04 | €1.28 | +2.08% | €1.26 | €1.29 | €1.23 | 113.77K |
| 2026-08-03 | €1.25 | +2.62% | €1.22 | €1.26 | €1.21 | 117.00K |
| 2026-07-31 | €1.22 | -1.61% | €1.25 | €1.26 | €1.22 | 129.13K |
| 2026-07-30 | €1.24 | -0.48% | €1.25 | €1.26 | €1.23 | 137.91K |
| 2026-07-29 | €1.25 | -1.27% | €1.26 | €1.26 | €1.22 | 68.66K |
| 2026-07-28 | €1.26 | +0.80% | €1.24 | €1.26 | €1.23 | 129.04K |
| 2026-07-27 | €1.25 | +0.97% | €1.25 | €1.28 | €1.24 | 117.02K |
| 2026-07-24 | €1.24 | -4.62% | €1.29 | €1.30 | €1.22 | 380.80K |
| 2026-07-23 | €1.30 | -4.97% | €1.36 | €1.36 | €1.30 | 181.16K |
| 2026-07-22 | €1.37 | -1.16% | €1.39 | €1.40 | €1.34 | 132.29K |
| 2026-07-21 | €1.38 | +0.73% | €1.40 | €1.40 | €1.37 | 73.51K |
| 2026-07-20 | €1.37 | -1.29% | €1.39 | €1.41 | €1.36 | 87.22K |
| 2026-07-17 | €1.39 | -5.43% | €1.45 | €1.45 | €1.39 | 195.01K |
| 2026-07-16 | €1.47 | +3.66% | €1.47 | €1.47 | €1.40 | 90.44K |
| 2026-07-15 | €1.42 | 0.00% | €1.43 | €1.45 | €1.40 | 127.40K |
| 2026-07-14 | €1.42 | -4.83% | €1.52 | €1.52 | €1.40 | 286.77K |
| 2026-07-13 | €1.49 | -1.58% | €1.50 | €1.52 | €1.49 | 147.77K |
| 2026-07-10 | €1.52 | +0.93% | €1.53 | €1.58 | €1.50 | 163.93K |
| 2026-07-09 | €1.50 | -0.40% | €1.50 | €1.59 | €1.50 | 278.93K |
| 2026-07-08 | €1.51 | +3.86% | €1.50 | €1.63 | €1.46 | 381.14K |
| 2026-07-07 | €1.45 | -8.22% | €1.67 | €1.67 | €1.44 | 316.61K |
| 2026-07-06 | €1.58 | -6.94% | €1.80 | €1.80 | €1.58 | 497.16K |
| 2026-07-03 | €1.70 | +11.26% | €1.54 | €1.70 | €1.52 | 155.82K |
| 2026-07-02 | €1.53 | -3.78% | €1.59 | €1.59 | €1.51 | 85.28K |
| 2026-07-01 | €1.59 | +5.03% | €1.53 | €1.59 | €1.52 | 196.79K |
| 2026-06-30 | €1.51 | +1.61% | €1.49 | €1.51 | €1.46 | 87.85K |
| 2026-06-29 | €1.49 | -2.75% | €1.53 | €1.57 | €1.46 | 155.88K |
| 2026-06-26 | €1.53 | +3.66% | €1.49 | €1.53 | €1.42 | 175.34K |
| 2026-06-25 | €1.48 | +3.07% | €1.41 | €1.49 | €1.41 | 100.02K |
| 2026-06-24 | €1.43 | -0.14% | €1.43 | €1.48 | €1.41 | 235.41K |
| 2026-06-23 | €1.43 | +1.56% | €1.39 | €1.44 | €1.37 | 134.30K |
| 2026-06-22 | €1.41 | -0.56% | €1.45 | €1.45 | €1.38 | 80.56K |
| 2026-06-19 | €1.42 | +1.43% | €1.43 | €1.46 | €1.40 | 102.46K |
| 2026-06-18 | €1.40 | -4.63% | €1.47 | €1.47 | €1.39 | 212.97K |
| 2026-06-17 | €1.47 | +5.01% | €1.38 | €1.47 | €1.38 | 155.40K |
| 2026-06-16 | €1.40 | -0.14% | €1.40 | €1.51 | €1.36 | 440.44K |
| 2026-06-15 | €1.40 | -0.43% | €1.49 | €1.50 | €1.34 | 499.23K |
| 2026-06-12 | €1.41 | -2.36% | €1.50 | €1.58 | €1.40 | 930.14K |
| 2026-06-11 | €1.44 | +7.78% | €1.30 | €1.44 | €1.26 | 653.22K |
| 2026-06-10 | €1.34 | -1.76% | €1.36 | €1.53 | €1.31 | 597.81K |
| 2026-06-09 | €1.36 | -4.23% | €1.48 | €1.49 | €1.36 | 571.55K |
| 2026-06-08 | €1.42 | -42.16% | €1.51 | €1.62 | €1.37 | 2.11M |
| 2026-06-05 | €2.45 | 0.00% | €2.45 | €2.45 | €2.45 | 0 |
| 2026-06-04 | €2.45 | +0.20% | €2.50 | €2.50 | €2.43 | 41.40K |
| 2026-06-03 | €2.45 | -3.35% | €2.60 | €2.60 | €2.45 | 62.41K |
| 2026-06-02 | €2.54 | -0.20% | €2.55 | €2.64 | €2.50 | 46.62K |
| 2026-06-01 | €2.54 | -1.55% | €2.60 | €2.68 | €2.54 | 85.95K |
| 2026-05-29 | €2.58 | +2.38% | €2.54 | €2.68 | €2.54 | 91.27K |