Nyxoah SA (EBR:NYXH)
Belgium
· Delayed Price · Currency is EUR 4.280
+0.155 (3.76%)
At close: Dec 5, 2025
Nyxoah Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.15 | 4.33 | 4.15 | 4.28 | 4.28 | 3.76% | 83,779 |
| Dec 4, 2025 | 4.06 | 4.19 | 4.06 | 4.13 | 4.13 | 2.23% | 51,486 |
| Dec 3, 2025 | 4.19 | 4.29 | 4.01 | 4.04 | 4.04 | -3.12% | 97,375 |
| Dec 2, 2025 | 4.16 | 4.24 | 4.16 | 4.17 | 4.17 | 0.12% | 22,352 |
| Dec 1, 2025 | 4.31 | 4.45 | 4.15 | 4.16 | 4.16 | -2.46% | 132,122 |
| Nov 28, 2025 | 4.33 | 4.50 | 4.21 | 4.27 | 4.27 | -1.61% | 111,156 |
| Nov 27, 2025 | 4.25 | 4.44 | 4.05 | 4.34 | 4.34 | 3.21% | 83,509 |
| Nov 26, 2025 | 4.45 | 4.49 | 4.15 | 4.20 | 4.20 | 0.48% | 169,529 |
| Nov 25, 2025 | 4.10 | 4.20 | 4.06 | 4.18 | 4.18 | 3.72% | 73,455 |
| Nov 24, 2025 | 4.07 | 4.10 | 4.00 | 4.03 | 4.03 | 0.25% | 21,120 |
| Nov 21, 2025 | 4.00 | 4.06 | 4.00 | 4.02 | 4.02 | -0.99% | 35,407 |
| Nov 20, 2025 | 4.08 | 4.08 | 3.95 | 4.06 | 4.06 | -0.12% | 86,932 |
| Nov 19, 2025 | 4.10 | 4.14 | 3.96 | 4.07 | 4.07 | 1.63% | 55,573 |
| Nov 18, 2025 | 4.10 | 4.12 | 3.98 | 4.00 | 4.00 | -1.48% | 50,014 |
| Nov 17, 2025 | 4.30 | 4.30 | 4.01 | 4.06 | 4.06 | -2.52% | 156,584 |
| Nov 14, 2025 | 4.10 | 4.29 | 3.96 | 4.17 | 4.17 | -16.70% | 541,926 |
| Nov 13, 2025 | 5.00 | 5.14 | 4.91 | 5.00 | 5.00 | 3.09% | 60,306 |
| Nov 12, 2025 | 5.10 | 5.10 | 4.85 | 4.85 | 4.85 | -0.31% | 31,716 |
| Nov 11, 2025 | 4.69 | 5.13 | 4.61 | 4.87 | 4.87 | 5.19% | 64,813 |
| Nov 10, 2025 | 4.31 | 4.69 | 4.30 | 4.63 | 4.63 | 8.82% | 50,687 |
| Nov 7, 2025 | 4.35 | 4.38 | 4.25 | 4.25 | 4.25 | -2.07% | 27,349 |
| Nov 6, 2025 | 4.35 | 4.42 | 4.32 | 4.34 | 4.34 | 0.23% | 21,070 |
| Nov 5, 2025 | 4.53 | 4.53 | 4.33 | 4.33 | 4.33 | -2.48% | 19,477 |
| Nov 4, 2025 | 4.52 | 4.54 | 4.42 | 4.44 | 4.44 | -1.66% | 22,905 |
| Nov 3, 2025 | 4.56 | 4.65 | 4.45 | 4.52 | 4.52 | -0.88% | 33,527 |
| Oct 31, 2025 | 4.37 | 4.65 | 4.37 | 4.56 | 4.56 | 4.83% | 50,486 |
| Oct 30, 2025 | 4.49 | 4.51 | 4.31 | 4.35 | 4.35 | -2.58% | 52,237 |
| Oct 29, 2025 | 4.52 | 4.52 | 4.38 | 4.46 | 4.46 | 1.48% | 28,089 |
| Oct 28, 2025 | 4.60 | 4.60 | 4.40 | 4.40 | 4.40 | -4.46% | 83,348 |
| Oct 27, 2025 | 4.86 | 4.87 | 4.60 | 4.60 | 4.60 | -4.66% | 62,800 |
| Oct 24, 2025 | 5.00 | 5.03 | 4.80 | 4.83 | 4.83 | -3.50% | 57,037 |
| Oct 23, 2025 | 5.01 | 5.08 | 5.00 | 5.00 | 5.00 | -0.40% | 29,537 |
| Oct 22, 2025 | 5.08 | 5.12 | 5.01 | 5.02 | 5.02 | -0.99% | 15,799 |
| Oct 21, 2025 | 5.11 | 5.19 | 5.04 | 5.07 | 5.07 | 0.40% | 47,981 |
| Oct 20, 2025 | 5.05 | 5.30 | 5.03 | 5.05 | 5.05 | -0.20% | 51,266 |
| Oct 17, 2025 | 5.18 | 5.18 | 4.95 | 5.06 | 5.06 | -2.32% | 73,329 |
| Oct 16, 2025 | 5.40 | 5.40 | 5.16 | 5.18 | 5.18 | -1.52% | 70,388 |
| Oct 15, 2025 | 5.36 | 5.74 | 5.19 | 5.26 | 5.26 | -1.68% | 116,903 |
| Oct 14, 2025 | 5.55 | 5.55 | 5.16 | 5.35 | 5.35 | -3.78% | 111,741 |
| Oct 13, 2025 | 6.36 | 6.36 | 5.55 | 5.56 | 5.56 | -7.18% | 183,040 |
| Oct 10, 2025 | 5.79 | 6.35 | 5.56 | 5.99 | 5.99 | 6.58% | 310,329 |
| Oct 9, 2025 | 5.43 | 5.88 | 5.35 | 5.62 | 5.62 | 6.04% | 121,299 |
| Oct 8, 2025 | 5.88 | 5.88 | 5.28 | 5.30 | 5.30 | -5.19% | 196,463 |
| Oct 7, 2025 | 4.95 | 5.96 | 4.95 | 5.59 | 5.59 | 15.38% | 441,342 |
| Oct 6, 2025 | 4.75 | 5.14 | 4.75 | 4.85 | 4.85 | 10.11% | 331,509 |
| Oct 3, 2025 | 4.42 | 4.64 | 4.29 | 4.40 | 4.40 | -2.11% | 69,941 |
| Oct 2, 2025 | 4.23 | 4.64 | 4.23 | 4.50 | 4.50 | 7.02% | 109,414 |
| Oct 1, 2025 | 3.96 | 4.20 | 3.96 | 4.20 | 4.20 | 6.33% | 64,528 |
| Sep 30, 2025 | 3.90 | 4.05 | 3.88 | 3.95 | 3.95 | 1.28% | 54,169 |
| Sep 29, 2025 | 3.92 | 3.95 | 3.87 | 3.90 | 3.90 | 1.30% | 37,808 |