ABIONYX Pharma SA ABNX
EURONEXT · Fransa · Sağlık Teknolojisi
€1,71-0,05 (-%2,95)
Piyasa kapalı· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | €1,71 | -%2,95 | €1,79 | €1,79 | €1,70 | 53,16K |
| 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 |