Oxurion NV (EBR:OXUR)
Belgium
· Delayed Price · Currency is EUR 0.0196
+0.0008 (4.26%)
Sep 29, 2025, 1:10 PM CET
Oxurion NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 10.59% | 265,481 |
| Sep 25, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -15.00% | 1,211,568 |
| Sep 24, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -2.91% | 1,753,479 |
| Sep 23, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -6.36% | 804,910 |
| Sep 22, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -0.90% | 184,809 |
| Sep 19, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -3.48% | 45,926 |
| Sep 18, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 2.68% | 229,881 |
| Sep 17, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 233,794 |
| Sep 16, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.88% | 648,351 |
| Sep 15, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 3.48% | 306,511 |
| Sep 12, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 547,360 |
| Sep 11, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -6.50% | 43,955 |
| Sep 10, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 2.50% | 62,794 |
| Sep 9, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.26% | 132,497 |
| Sep 8, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.88% | 193,398 |
| Sep 5, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 79,131 |
| Sep 4, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -2.59% | 1,021,774 |
| Sep 3, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 43,750 |
| Sep 2, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -3.33% | 407,830 |
| Sep 1, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.84% | 61,578 |
| Aug 29, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 280,263 |
| Aug 28, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 3.48% | 833,706 |
| Aug 27, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -6.50% | 1,337,197 |
| Aug 26, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -1.60% | 1,562,970 |
| Aug 25, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | - | 723,600 |
| Aug 22, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 1.63% | 261,354 |
| Aug 21, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -3.15% | 57,814 |
| Aug 20, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 1.60% | 264,363 |
| Aug 19, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 0.81% | 316,622 |
| Aug 18, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | 0.81% | 314,667 |
| Aug 15, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | - | 559,151 |
| Aug 14, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | 1.65% | 705,153 |
| Aug 13, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -18.79% | 3,263,577 |
| Aug 12, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.47% | 135,724 |
| Aug 11, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -0.69% | 458,394 |
| Aug 8, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.33% | 521,390 |
| Aug 7, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.67% | 282,986 |
| Aug 6, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -1.32% | 1,695,277 |
| Aug 5, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -0.66% | 4,939,222 |
| Aug 4, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 2.70% | 1,181,433 |
| Aug 1, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -1.33% | 516,102 |
| Jul 31, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -10.18% | 2,787,640 |
| Jul 30, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -0.60% | 2,490,302 |
| Jul 29, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | 1.82% | 4,694,009 |
| Jul 28, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -8.33% | 3,417,192 |
| Jul 25, 2025 | 0.04 | 0.05 | 0.03 | 0.04 | 0.04 | -16.28% | 12,255,918 |
| Jul 24, 2025 | 0.06 | 0.08 | 0.04 | 0.04 | 0.04 | -16.02% | 23,435,142 |
| Jul 23, 2025 | 0.03 | 0.06 | 0.03 | 0.05 | 0.05 | 82.86% | 15,610,470 |
| Jul 22, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | 16.67% | 13,069,978 |
| Jul 21, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -7.69% | 451,464 |