ABIONYX Pharma SA (EPA:ABNX)
France
· Delayed Price · Currency is EUR 3.640
-0.185 (-4.84%)
Sep 26, 2025, 5:35 PM CET
ABIONYX Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 3.80 | 3.80 | 3.46 | 3.64 | 3.64 | -4.96% | 427,940 |
| Sep 25, 2025 | 3.91 | 3.98 | 3.81 | 3.83 | 3.83 | -2.05% | 119,899 |
| Sep 24, 2025 | 3.92 | 4.06 | 3.83 | 3.91 | 3.91 | 0.77% | 205,739 |
| Sep 23, 2025 | 3.90 | 3.95 | 3.84 | 3.88 | 3.88 | 0.26% | 101,038 |
| Sep 22, 2025 | 3.67 | 3.97 | 3.62 | 3.87 | 3.87 | 1.84% | 173,568 |
| Sep 19, 2025 | 3.98 | 4.06 | 3.80 | 3.80 | 3.80 | -1.81% | 189,255 |
| Sep 18, 2025 | 3.89 | 3.98 | 3.62 | 3.87 | 3.87 | 0.78% | 282,868 |
| Sep 17, 2025 | 3.93 | 3.99 | 3.80 | 3.84 | 3.84 | -3.52% | 202,638 |
| Sep 16, 2025 | 4.10 | 4.12 | 3.90 | 3.98 | 3.98 | -4.10% | 341,478 |
| Sep 15, 2025 | 4.05 | 4.24 | 4.01 | 4.15 | 4.15 | 5.06% | 469,480 |
| Sep 12, 2025 | 3.86 | 4.06 | 3.80 | 3.95 | 3.95 | 2.33% | 287,413 |
| Sep 11, 2025 | 3.69 | 4.10 | 3.69 | 3.86 | 3.86 | 6.63% | 664,790 |
| Sep 10, 2025 | 3.72 | 3.80 | 3.51 | 3.62 | 3.62 | -3.98% | 475,811 |
| Sep 9, 2025 | 3.11 | 3.86 | 2.98 | 3.77 | 3.77 | 18.93% | 725,704 |
| Sep 8, 2025 | 3.67 | 3.67 | 3.10 | 3.17 | 3.17 | -13.62% | 554,516 |
| Sep 5, 2025 | 3.77 | 3.80 | 3.45 | 3.67 | 3.67 | -2.65% | 409,885 |
| Sep 4, 2025 | 3.67 | 4.03 | 3.60 | 3.77 | 3.77 | 6.20% | 658,208 |
| Sep 3, 2025 | 3.79 | 3.89 | 3.41 | 3.55 | 3.55 | -6.08% | 725,811 |
| Sep 2, 2025 | 4.50 | 4.66 | 3.51 | 3.78 | 3.78 | -15.44% | 1,918,202 |
| Sep 1, 2025 | 3.58 | 4.58 | 3.50 | 4.47 | 4.47 | 31.09% | 2,789,976 |
| Aug 29, 2025 | 2.97 | 3.45 | 2.78 | 3.41 | 3.41 | 18.40% | 1,579,605 |
| Aug 28, 2025 | 3.00 | 3.50 | 2.67 | 2.88 | 2.88 | 24.14% | 1,830,841 |
| Aug 27, 2025 | 2.06 | 2.44 | 2.06 | 2.32 | 2.32 | 12.62% | 742,933 |
| Aug 26, 2025 | 2.19 | 2.19 | 1.96 | 2.06 | 2.06 | -5.50% | 521,298 |
| Aug 25, 2025 | 2.15 | 2.45 | 2.15 | 2.18 | 2.18 | 3.81% | 802,839 |
| Aug 22, 2025 | 1.92 | 2.19 | 1.91 | 2.10 | 2.10 | 9.95% | 539,152 |
| Aug 21, 2025 | 1.91 | 1.95 | 1.86 | 1.91 | 1.91 | 1.60% | 77,220 |
| Aug 20, 2025 | 1.92 | 1.92 | 1.88 | 1.88 | 1.88 | - | 78,655 |
| Aug 19, 2025 | 1.90 | 1.95 | 1.86 | 1.88 | 1.88 | 1.08% | 93,169 |
| Aug 18, 2025 | 1.85 | 1.90 | 1.82 | 1.86 | 1.86 | 2.76% | 113,465 |
| Aug 15, 2025 | 1.90 | 1.90 | 1.78 | 1.81 | 1.81 | -2.16% | 121,172 |
| Aug 14, 2025 | 1.87 | 1.97 | 1.82 | 1.85 | 1.85 | - | 260,683 |
| Aug 13, 2025 | 1.82 | 1.85 | 1.79 | 1.85 | 1.85 | 4.52% | 266,682 |
| Aug 12, 2025 | 1.67 | 1.77 | 1.66 | 1.77 | 1.77 | 6.63% | 109,875 |
| Aug 11, 2025 | 1.60 | 1.69 | 1.59 | 1.66 | 1.66 | 4.40% | 59,901 |
| Aug 8, 2025 | 1.61 | 1.63 | 1.51 | 1.59 | 1.59 | -3.64% | 138,190 |
| Aug 7, 2025 | 1.74 | 1.74 | 1.59 | 1.65 | 1.65 | -3.51% | 157,101 |
| Aug 6, 2025 | 1.73 | 1.77 | 1.70 | 1.71 | 1.71 | 0.59% | 88,123 |
| Aug 5, 2025 | 1.68 | 1.77 | 1.67 | 1.70 | 1.70 | -1.73% | 150,644 |
| Aug 4, 2025 | 1.63 | 1.75 | 1.63 | 1.73 | 1.73 | 8.12% | 230,679 |
| Aug 1, 2025 | 1.63 | 1.64 | 1.47 | 1.60 | 1.60 | 3.90% | 271,928 |
| Jul 31, 2025 | 1.75 | 1.78 | 1.49 | 1.54 | 1.54 | -12.50% | 349,053 |
| Jul 30, 2025 | 1.85 | 1.88 | 1.70 | 1.76 | 1.76 | -6.38% | 348,538 |
| Jul 29, 2025 | 1.55 | 2.05 | 1.51 | 1.88 | 1.88 | 21.29% | 1,116,458 |
| Jul 28, 2025 | 1.39 | 1.55 | 1.36 | 1.55 | 1.55 | 13.97% | 393,144 |
| Jul 25, 2025 | 1.37 | 1.40 | 1.31 | 1.36 | 1.36 | 0.74% | 102,916 |
| Jul 24, 2025 | 1.30 | 1.35 | 1.28 | 1.35 | 1.35 | 3.85% | 126,542 |
| Jul 23, 2025 | 1.26 | 1.30 | 1.23 | 1.30 | 1.30 | 4.84% | 59,877 |
| Jul 22, 2025 | 1.25 | 1.25 | 1.24 | 1.24 | 1.24 | -0.80% | 6,458 |
| Jul 21, 2025 | 1.26 | 1.26 | 1.24 | 1.25 | 1.25 | - | 14,468 |