Nyxoah SA (EBR:NYXH)
Belgium
· Delayed Price · Currency is EUR 2.585
-0.015 (-0.58%)
At close: Apr 28, 2026
Nyxoah Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 2.60 | 2.60 | 2.55 | 2.59 | 2.59 | -0.58% | 18,304 |
| Apr 27, 2026 | 2.58 | 2.60 | 2.55 | 2.60 | 2.60 | 1.17% | 28,345 |
| Apr 24, 2026 | 2.69 | 2.69 | 2.56 | 2.57 | 2.57 | -2.65% | 41,954 |
| Apr 23, 2026 | 2.73 | 2.77 | 2.62 | 2.64 | 2.64 | -5.38% | 53,061 |
| Apr 22, 2026 | 2.82 | 2.84 | 2.74 | 2.79 | 2.79 | -0.36% | 36,919 |
| Apr 21, 2026 | 2.85 | 2.94 | 2.79 | 2.80 | 2.80 | -0.18% | 54,044 |
| Apr 20, 2026 | 2.71 | 2.84 | 2.66 | 2.81 | 2.81 | 1.08% | 59,789 |
| Apr 17, 2026 | 2.87 | 2.87 | 2.65 | 2.78 | 2.78 | 0.36% | 75,213 |
| Apr 16, 2026 | 2.86 | 2.90 | 2.75 | 2.77 | 2.77 | -2.98% | 40,908 |
| Apr 15, 2026 | 2.70 | 2.86 | 2.70 | 2.85 | 2.85 | 1.79% | 61,858 |
| Apr 14, 2026 | 2.37 | 2.80 | 2.37 | 2.80 | 2.80 | 16.91% | 232,465 |
| Apr 13, 2026 | 2.50 | 2.50 | 2.35 | 2.40 | 2.40 | -1.64% | 90,852 |
| Apr 10, 2026 | 2.50 | 2.50 | 2.42 | 2.44 | 2.44 | -0.20% | 59,890 |
| Apr 9, 2026 | 2.58 | 2.58 | 2.40 | 2.44 | 2.44 | -4.69% | 146,891 |
| Apr 8, 2026 | 2.94 | 2.99 | 2.56 | 2.56 | 2.56 | -9.86% | 195,267 |
| Apr 7, 2026 | 3.10 | 3.25 | 2.79 | 2.84 | 2.84 | -6.58% | 98,972 |
| Apr 2, 2026 | 2.61 | 3.05 | 2.61 | 3.04 | 3.04 | 13.64% | 163,322 |
| Apr 1, 2026 | 2.46 | 2.69 | 2.46 | 2.68 | 2.68 | 9.41% | 89,698 |
| Mar 31, 2026 | 2.40 | 2.49 | 2.36 | 2.45 | 2.45 | 1.45% | 76,830 |
| Mar 30, 2026 | 2.43 | 2.44 | 2.36 | 2.41 | 2.41 | -0.82% | 74,150 |
| Mar 27, 2026 | 2.63 | 2.63 | 2.41 | 2.43 | 2.43 | -7.07% | 233,671 |
| Mar 26, 2026 | 2.69 | 2.69 | 2.61 | 2.62 | 2.62 | -2.43% | 93,985 |
| Mar 25, 2026 | 2.79 | 2.86 | 2.67 | 2.68 | 2.68 | -2.90% | 192,798 |
| Mar 24, 2026 | 2.66 | 2.76 | 2.62 | 2.76 | 2.76 | 1.85% | 94,379 |
| Mar 23, 2026 | 2.60 | 2.72 | 2.50 | 2.71 | 2.71 | -0.18% | 266,414 |
| Mar 20, 2026 | 3.20 | 3.20 | 2.63 | 2.72 | 2.72 | 2.26% | 286,725 |
| Mar 19, 2026 | 2.72 | 2.75 | 2.64 | 2.66 | 2.66 | -1.12% | 121,118 |
| Mar 18, 2026 | 2.74 | 2.75 | 2.66 | 2.69 | 2.69 | -1.29% | 67,066 |
| Mar 17, 2026 | 2.68 | 2.79 | 2.68 | 2.72 | 2.72 | -0.18% | 86,837 |
| Mar 16, 2026 | 2.81 | 2.82 | 2.55 | 2.73 | 2.73 | -2.85% | 160,685 |
| Mar 13, 2026 | 2.91 | 2.96 | 2.80 | 2.81 | 2.81 | -6.50% | 106,489 |
| Mar 12, 2026 | 2.99 | 3.02 | 2.97 | 3.00 | 3.00 | -0.33% | 84,247 |
| Mar 11, 2026 | 3.02 | 3.05 | 2.97 | 3.01 | 3.01 | -0.33% | 41,652 |
| Mar 10, 2026 | 3.14 | 3.14 | 3.00 | 3.02 | 3.02 | 0.83% | 108,991 |
| Mar 9, 2026 | 3.08 | 3.12 | 2.96 | 3.00 | 3.00 | -6.26% | 102,318 |
| Mar 6, 2026 | 3.23 | 3.25 | 3.15 | 3.20 | 3.20 | -1.24% | 53,166 |
| Mar 5, 2026 | 3.42 | 3.58 | 3.24 | 3.24 | 3.24 | -5.13% | 169,062 |
| Mar 4, 2026 | 3.22 | 3.50 | 3.21 | 3.41 | 3.41 | 1.49% | 61,480 |
| Mar 3, 2026 | 3.53 | 3.56 | 3.34 | 3.36 | 3.36 | -6.67% | 100,025 |
| Mar 2, 2026 | 3.70 | 3.70 | 3.60 | 3.60 | 3.60 | -3.49% | 56,130 |
| Feb 27, 2026 | 3.78 | 3.84 | 3.68 | 3.73 | 3.73 | -0.13% | 34,211 |
| Feb 26, 2026 | 3.90 | 3.90 | 3.70 | 3.74 | 3.74 | -1.71% | 30,594 |
| Feb 25, 2026 | 3.71 | 3.80 | 3.70 | 3.80 | 3.80 | 1.88% | 35,775 |
| Feb 24, 2026 | 3.80 | 3.95 | 3.73 | 3.73 | 3.73 | -2.48% | 73,517 |
| Feb 23, 2026 | 3.95 | 3.95 | 3.80 | 3.83 | 3.83 | -3.16% | 20,267 |
| Feb 20, 2026 | 3.98 | 3.98 | 3.82 | 3.95 | 3.95 | -1.00% | 26,521 |
| Feb 19, 2026 | 3.97 | 3.99 | 3.88 | 3.99 | 3.99 | 0.63% | 44,423 |
| Feb 18, 2026 | 3.80 | 4.18 | 3.75 | 3.97 | 3.97 | 5.17% | 89,706 |
| Feb 17, 2026 | 3.80 | 3.86 | 3.76 | 3.77 | 3.77 | 0.13% | 26,061 |
| Feb 16, 2026 | 3.92 | 3.92 | 3.77 | 3.77 | 3.77 | -0.66% | 36,615 |
| Feb 13, 2026 | 3.76 | 3.83 | 3.72 | 3.79 | 3.79 | 1.20% | 70,585 |
| Feb 12, 2026 | 4.00 | 4.00 | 3.75 | 3.75 | 3.75 | -5.07% | 77,455 |
| Feb 11, 2026 | 3.98 | 4.01 | 3.94 | 3.95 | 3.95 | -0.88% | 31,892 |
| Feb 10, 2026 | 4.00 | 4.05 | 3.96 | 3.98 | 3.98 | -0.38% | 27,798 |
| Feb 9, 2026 | 4.00 | 4.04 | 3.98 | 4.00 | 4.00 | 1.40% | 12,405 |
| Feb 6, 2026 | 3.97 | 3.97 | 3.89 | 3.94 | 3.94 | 0.25% | 35,793 |
| Feb 5, 2026 | 3.93 | 3.98 | 3.90 | 3.93 | 3.93 | 0.77% | 27,511 |
| Feb 4, 2026 | 3.97 | 3.97 | 3.88 | 3.90 | 3.90 | -2.50% | 68,017 |
| Feb 3, 2026 | 4.09 | 4.09 | 3.95 | 4.00 | 4.00 | -1.84% | 63,987 |
| Feb 2, 2026 | 4.02 | 4.13 | 3.97 | 4.08 | 4.08 | 0.25% | 51,959 |
| Jan 30, 2026 | 4.20 | 4.20 | 4.06 | 4.07 | 4.07 | -2.63% | 27,630 |
| Jan 29, 2026 | 4.10 | 4.18 | 4.07 | 4.18 | 4.18 | 1.83% | 38,609 |
| Jan 28, 2026 | 4.05 | 4.10 | 3.93 | 4.10 | 4.10 | 0.99% | 104,321 |
| Jan 27, 2026 | 4.10 | 4.14 | 4.03 | 4.06 | 4.06 | -0.12% | 52,965 |
| Jan 26, 2026 | 4.14 | 4.23 | 4.05 | 4.07 | 4.07 | -1.45% | 58,091 |
| Jan 23, 2026 | 4.27 | 4.40 | 4.13 | 4.13 | 4.13 | -2.37% | 75,545 |
| Jan 22, 2026 | 4.25 | 4.35 | 4.20 | 4.23 | 4.23 | 3.05% | 108,935 |
| Jan 21, 2026 | 4.12 | 4.18 | 4.06 | 4.10 | 4.10 | - | 28,575 |
| Jan 20, 2026 | 4.12 | 4.14 | 4.06 | 4.10 | 4.10 | -0.36% | 26,068 |
| Jan 19, 2026 | 4.21 | 4.25 | 3.97 | 4.12 | 4.12 | -5.29% | 125,344 |
| Jan 16, 2026 | 4.48 | 4.48 | 4.35 | 4.35 | 4.35 | -3.34% | 50,672 |
| Jan 15, 2026 | 4.49 | 4.50 | 4.43 | 4.50 | 4.50 | 0.67% | 27,896 |
| Jan 14, 2026 | 4.60 | 4.60 | 4.43 | 4.47 | 4.47 | -2.72% | 37,856 |
| Jan 13, 2026 | 4.71 | 4.74 | 4.48 | 4.59 | 4.59 | 4.44% | 178,324 |
| Jan 12, 2026 | 4.39 | 4.48 | 4.34 | 4.40 | 4.40 | -1.01% | 40,961 |
| Jan 9, 2026 | 4.31 | 4.44 | 4.21 | 4.44 | 4.44 | 3.26% | 33,095 |
| Jan 8, 2026 | 4.18 | 4.30 | 4.12 | 4.30 | 4.30 | 2.87% | 77,274 |
| Jan 7, 2026 | 4.13 | 4.19 | 4.06 | 4.18 | 4.18 | 1.21% | 73,327 |
| Jan 6, 2026 | 4.00 | 4.14 | 3.97 | 4.13 | 4.13 | 2.99% | 63,392 |
| Jan 5, 2026 | 4.05 | 4.12 | 3.90 | 4.01 | 4.01 | -2.20% | 217,308 |
| Jan 2, 2026 | 4.11 | 4.15 | 4.06 | 4.10 | 4.10 | 0.37% | 38,881 |
| Dec 31, 2025 | 4.06 | 4.13 | 4.06 | 4.09 | 4.09 | - | 21,087 |
| Dec 30, 2025 | 4.12 | 4.16 | 4.05 | 4.09 | 4.09 | -0.85% | 43,736 |
| Dec 29, 2025 | 4.10 | 4.26 | 4.08 | 4.12 | 4.12 | 1.23% | 112,800 |
| Dec 24, 2025 | 4.10 | 4.10 | 4.06 | 4.07 | 4.07 | -0.61% | 5,553 |
| Dec 23, 2025 | 4.10 | 4.13 | 4.06 | 4.10 | 4.10 | -0.12% | 29,208 |
| Dec 22, 2025 | 4.11 | 4.19 | 4.05 | 4.10 | 4.10 | -0.85% | 48,612 |
| Dec 19, 2025 | 4.05 | 4.14 | 4.01 | 4.14 | 4.14 | 2.10% | 54,687 |
| Dec 18, 2025 | 4.19 | 4.24 | 4.02 | 4.05 | 4.05 | -4.37% | 150,444 |
| Dec 17, 2025 | 4.15 | 4.26 | 4.15 | 4.24 | 4.24 | 2.92% | 34,840 |
| Dec 16, 2025 | 4.11 | 4.15 | 4.11 | 4.12 | 4.12 | -1.44% | 21,473 |
| Dec 15, 2025 | 4.15 | 4.18 | 4.10 | 4.18 | 4.18 | 0.24% | 34,328 |
| Dec 12, 2025 | 4.27 | 4.39 | 4.17 | 4.17 | 4.17 | -3.03% | 35,121 |
| Dec 11, 2025 | 4.22 | 4.30 | 4.17 | 4.30 | 4.30 | 1.54% | 13,929 |
| Dec 10, 2025 | 4.24 | 4.25 | 4.16 | 4.23 | 4.23 | -0.24% | 20,693 |
| Dec 9, 2025 | 4.25 | 4.27 | 4.18 | 4.24 | 4.24 | 0.47% | 24,139 |
| Dec 8, 2025 | 4.23 | 4.26 | 4.18 | 4.22 | 4.22 | -1.40% | 30,931 |
| 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 |