Nyxoah SA (EBR:NYXH)
Belgium
· Delayed Price · Currency is EUR 4.280
+0.155 (3.76%)
Last updated: Dec 5, 2025, 3:13 PM CET
Nyxoah Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 26, 2025 | 3.95 | 4.00 | 3.84 | 3.85 | 3.85 | -2.28% | 35,052 |
| Sep 25, 2025 | 4.20 | 4.20 | 3.94 | 3.94 | 3.94 | -7.29% | 81,702 |
| Sep 24, 2025 | 4.30 | 4.33 | 4.25 | 4.25 | 4.25 | -0.35% | 51,673 |
| Sep 23, 2025 | 4.29 | 4.37 | 4.26 | 4.27 | 4.27 | -0.58% | 16,131 |
| Sep 22, 2025 | 4.30 | 4.40 | 4.26 | 4.29 | 4.29 | 1.78% | 85,194 |
| Sep 19, 2025 | 4.06 | 4.48 | 4.06 | 4.22 | 4.22 | 4.07% | 84,091 |
| Sep 18, 2025 | 4.00 | 4.05 | 3.94 | 4.05 | 4.05 | 2.53% | 89,490 |
| Sep 17, 2025 | 3.84 | 4.04 | 3.84 | 3.95 | 3.95 | -1.13% | 71,970 |
| Sep 16, 2025 | 4.23 | 4.27 | 3.95 | 4.00 | 4.00 | -5.33% | 138,632 |
| Sep 15, 2025 | 4.70 | 4.71 | 4.22 | 4.22 | 4.22 | -11.06% | 223,105 |
| Sep 12, 2025 | 4.89 | 4.89 | 4.72 | 4.75 | 4.75 | -1.45% | 38,278 |
| Sep 11, 2025 | 4.99 | 4.99 | 4.71 | 4.82 | 4.82 | -0.62% | 77,734 |
| Sep 10, 2025 | 4.99 | 5.08 | 4.80 | 4.85 | 4.85 | -2.52% | 61,818 |
| Sep 9, 2025 | 5.18 | 5.25 | 4.93 | 4.97 | 4.97 | -1.19% | 68,729 |
| Sep 8, 2025 | 4.93 | 5.40 | 4.93 | 5.03 | 5.03 | 2.24% | 118,591 |
| Sep 5, 2025 | 5.00 | 5.01 | 4.87 | 4.92 | 4.92 | -0.81% | 30,944 |
| Sep 4, 2025 | 5.08 | 5.25 | 4.95 | 4.96 | 4.96 | -1.98% | 40,280 |
| Sep 3, 2025 | 5.00 | 5.18 | 4.91 | 5.06 | 5.06 | 2.02% | 44,122 |
| Sep 2, 2025 | 5.01 | 5.06 | 4.60 | 4.96 | 4.96 | - | 136,464 |
| Sep 1, 2025 | 5.33 | 5.39 | 4.92 | 4.96 | 4.96 | -6.94% | 148,901 |
| Aug 29, 2025 | 5.49 | 5.49 | 5.23 | 5.33 | 5.33 | -1.11% | 25,677 |
| Aug 28, 2025 | 5.30 | 5.44 | 5.19 | 5.39 | 5.39 | 2.08% | 52,533 |
| Aug 27, 2025 | 5.50 | 5.60 | 5.23 | 5.28 | 5.28 | -4.69% | 46,295 |
| Aug 26, 2025 | 5.56 | 5.64 | 5.45 | 5.54 | 5.54 | -2.64% | 46,184 |
| Aug 25, 2025 | 5.76 | 5.76 | 5.54 | 5.69 | 5.69 | - | 41,181 |
| Aug 22, 2025 | 5.31 | 5.73 | 5.31 | 5.69 | 5.69 | 6.16% | 30,966 |
| Aug 21, 2025 | 5.51 | 5.51 | 5.30 | 5.36 | 5.36 | -1.47% | 61,900 |
| Aug 20, 2025 | 5.69 | 5.70 | 5.37 | 5.44 | 5.44 | -4.73% | 124,632 |
| Aug 19, 2025 | 5.60 | 6.08 | 5.60 | 5.71 | 5.71 | 2.70% | 185,524 |
| Aug 18, 2025 | 5.89 | 5.97 | 5.56 | 5.56 | 5.56 | -1.94% | 98,056 |
| Aug 15, 2025 | 5.73 | 6.25 | 5.61 | 5.67 | 5.67 | 0.71% | 109,007 |
| Aug 14, 2025 | 5.70 | 6.10 | 5.57 | 5.63 | 5.63 | -1.23% | 171,812 |
| Aug 13, 2025 | 6.38 | 6.50 | 5.70 | 5.70 | 5.70 | -11.35% | 224,345 |
| Aug 12, 2025 | 7.20 | 7.20 | 6.33 | 6.43 | 6.43 | -11.68% | 306,911 |
| Aug 11, 2025 | 8.80 | 8.87 | 7.01 | 7.28 | 7.28 | 12.69% | 547,664 |
| Aug 8, 2025 | 6.43 | 6.56 | 6.42 | 6.46 | 6.46 | -0.62% | 7,118 |
| Aug 7, 2025 | 6.30 | 6.55 | 6.30 | 6.50 | 6.50 | 3.83% | 30,094 |
| Aug 6, 2025 | 6.69 | 6.69 | 6.22 | 6.26 | 6.26 | -5.58% | 26,398 |
| Aug 5, 2025 | 6.51 | 6.70 | 6.51 | 6.63 | 6.63 | 2.79% | 51,946 |
| Aug 4, 2025 | 6.55 | 6.68 | 6.44 | 6.45 | 6.45 | -1.23% | 37,388 |
| Aug 1, 2025 | 6.67 | 6.74 | 6.50 | 6.53 | 6.53 | -1.06% | 35,396 |
| Jul 31, 2025 | 6.55 | 7.10 | 6.55 | 6.60 | 6.60 | -0.15% | 95,950 |
| Jul 30, 2025 | 6.78 | 6.79 | 6.43 | 6.61 | 6.61 | 0.92% | 33,537 |
| Jul 29, 2025 | 6.43 | 7.07 | 6.37 | 6.55 | 6.55 | 3.97% | 104,500 |
| Jul 28, 2025 | 6.38 | 6.60 | 6.30 | 6.30 | 6.30 | -2.63% | 51,080 |
| Jul 25, 2025 | 6.68 | 6.68 | 6.44 | 6.47 | 6.47 | -0.77% | 23,387 |
| Jul 24, 2025 | 6.70 | 6.73 | 6.50 | 6.52 | 6.52 | -1.95% | 11,257 |
| Jul 23, 2025 | 6.54 | 6.75 | 6.54 | 6.65 | 6.65 | 0.76% | 20,156 |
| Jul 22, 2025 | 6.89 | 6.89 | 6.60 | 6.60 | 6.60 | -3.08% | 15,146 |
| Jul 21, 2025 | 6.95 | 6.97 | 6.62 | 6.81 | 6.81 | -2.99% | 30,675 |
| Jul 18, 2025 | 6.90 | 7.10 | 6.86 | 7.02 | 7.02 | 1.30% | 30,082 |