ABIONYX Pharma SA (EPA:ABNX)
France
· Delayed Price · Currency is EUR 3.890
0.00 (0.00%)
At close: Dec 5, 2025
ABIONYX Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.91 | 3.95 | 3.84 | 3.89 | 3.89 | - | 68,774 |
| Dec 4, 2025 | 3.79 | 3.95 | 3.79 | 3.89 | 3.89 | 3.18% | 127,172 |
| Dec 3, 2025 | 3.80 | 3.80 | 3.63 | 3.77 | 3.77 | -1.31% | 263,609 |
| Dec 2, 2025 | 4.03 | 4.06 | 3.82 | 3.82 | 3.82 | -4.98% | 148,965 |
| Dec 1, 2025 | 4.06 | 4.10 | 3.92 | 4.02 | 4.02 | -1.83% | 118,513 |
| Nov 28, 2025 | 4.08 | 4.14 | 4.03 | 4.10 | 4.10 | 0.24% | 79,792 |
| Nov 27, 2025 | 4.08 | 4.17 | 4.06 | 4.09 | 4.09 | -1.09% | 93,162 |
| Nov 26, 2025 | 4.30 | 4.30 | 4.07 | 4.13 | 4.13 | -4.62% | 184,741 |
| Nov 25, 2025 | 4.18 | 4.40 | 4.15 | 4.33 | 4.33 | 4.34% | 220,178 |
| Nov 24, 2025 | 4.20 | 4.23 | 4.01 | 4.15 | 4.15 | -0.84% | 270,082 |
| Nov 21, 2025 | 4.35 | 4.60 | 4.15 | 4.19 | 4.19 | 1.21% | 567,460 |
| Nov 20, 2025 | 4.24 | 4.35 | 4.12 | 4.14 | 4.14 | -2.01% | 280,428 |
| Nov 19, 2025 | 4.22 | 4.30 | 4.17 | 4.22 | 4.22 | 0.24% | 187,820 |
| Nov 18, 2025 | 4.17 | 4.26 | 4.11 | 4.21 | 4.21 | -0.24% | 153,967 |
| Nov 17, 2025 | 4.28 | 4.34 | 4.10 | 4.22 | 4.22 | 2.30% | 470,769 |
| Nov 14, 2025 | 4.04 | 4.16 | 3.97 | 4.13 | 4.13 | 2.36% | 208,361 |
| Nov 13, 2025 | 4.07 | 4.10 | 3.89 | 4.03 | 4.03 | 0.75% | 375,957 |
| Nov 12, 2025 | 4.25 | 4.48 | 3.86 | 4.00 | 4.00 | -6.54% | 946,939 |
| Nov 11, 2025 | 4.18 | 4.28 | 4.11 | 4.28 | 4.28 | 3.51% | 125,204 |
| Nov 10, 2025 | 4.20 | 4.28 | 4.08 | 4.14 | 4.14 | -2.25% | 226,704 |
| Nov 7, 2025 | 4.26 | 4.47 | 4.15 | 4.23 | 4.23 | -1.40% | 281,849 |
| Nov 6, 2025 | 3.93 | 4.36 | 3.93 | 4.29 | 4.29 | 10.85% | 542,138 |
| Nov 5, 2025 | 4.15 | 4.21 | 3.83 | 3.87 | 3.87 | -7.64% | 403,408 |
| Nov 4, 2025 | 4.03 | 4.34 | 3.95 | 4.19 | 4.19 | 3.08% | 428,802 |
| Nov 3, 2025 | 4.26 | 4.36 | 4.03 | 4.07 | 4.07 | -2.05% | 320,553 |
| Oct 31, 2025 | 4.25 | 4.51 | 4.03 | 4.15 | 4.15 | -3.26% | 550,067 |
| Oct 30, 2025 | 4.48 | 4.48 | 4.10 | 4.29 | 4.29 | -5.09% | 759,843 |
| Oct 29, 2025 | 5.04 | 5.25 | 4.41 | 4.52 | 4.52 | -9.60% | 1,102,859 |
| Oct 28, 2025 | 4.55 | 5.29 | 4.48 | 5.00 | 5.00 | 12.36% | 1,547,120 |
| Oct 27, 2025 | 3.98 | 4.61 | 3.95 | 4.45 | 4.45 | 8.80% | 1,152,789 |
| Oct 24, 2025 | 3.80 | 4.20 | 3.76 | 4.09 | 4.09 | 8.78% | 1,330,619 |
| Oct 23, 2025 | 3.75 | 3.94 | 3.55 | 3.76 | 3.76 | 0.80% | 612,228 |
| Oct 22, 2025 | 3.60 | 3.95 | 3.40 | 3.73 | 3.73 | 18.04% | 1,484,550 |
| Oct 21, 2025 | 3.39 | 3.41 | 3.11 | 3.16 | 3.16 | -6.51% | 357,650 |
| Oct 20, 2025 | 3.55 | 3.70 | 3.31 | 3.38 | 3.38 | -3.01% | 343,081 |
| Oct 17, 2025 | 3.58 | 3.58 | 3.49 | 3.49 | 3.49 | -2.92% | 129,168 |
| Oct 16, 2025 | 3.57 | 3.59 | 3.48 | 3.59 | 3.59 | 2.57% | 159,299 |
| Oct 15, 2025 | 3.36 | 3.64 | 3.36 | 3.50 | 3.50 | 4.01% | 227,445 |
| Oct 14, 2025 | 3.45 | 3.45 | 3.33 | 3.37 | 3.37 | -3.86% | 114,135 |
| Oct 13, 2025 | 3.31 | 3.54 | 3.31 | 3.50 | 3.50 | 5.42% | 238,302 |
| Oct 10, 2025 | 3.50 | 3.50 | 3.31 | 3.32 | 3.32 | -4.60% | 173,226 |
| Oct 9, 2025 | 3.46 | 3.55 | 3.38 | 3.48 | 3.48 | 0.87% | 141,614 |
| Oct 8, 2025 | 3.36 | 3.54 | 3.35 | 3.45 | 3.45 | 3.29% | 220,075 |
| Oct 7, 2025 | 3.34 | 3.42 | 3.28 | 3.34 | 3.34 | -1.04% | 115,269 |
| Oct 6, 2025 | 3.50 | 3.53 | 3.30 | 3.38 | 3.38 | -1.75% | 210,272 |
| Oct 3, 2025 | 3.50 | 3.51 | 3.43 | 3.44 | 3.44 | - | 142,611 |
| Oct 2, 2025 | 3.57 | 3.59 | 3.43 | 3.44 | 3.44 | -3.51% | 197,712 |
| Oct 1, 2025 | 3.30 | 3.60 | 3.29 | 3.56 | 3.56 | 7.72% | 309,901 |
| Sep 30, 2025 | 3.25 | 3.43 | 3.11 | 3.31 | 3.31 | -0.15% | 431,637 |
| Sep 29, 2025 | 3.65 | 3.67 | 3.29 | 3.31 | 3.31 | -9.07% | 510,359 |
| Sep 26, 2025 | 3.80 | 3.80 | 3.46 | 3.64 | 3.64 | -4.84% | 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 | 1.71% | 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 | -3.40% | 202,638 |
| Sep 16, 2025 | 4.10 | 4.12 | 3.90 | 3.98 | 3.98 | -4.22% | 341,478 |
| Sep 15, 2025 | 4.05 | 4.24 | 4.02 | 4.15 | 4.15 | 5.06% | 469,480 |
| Sep 12, 2025 | 3.86 | 4.06 | 3.80 | 3.95 | 3.95 | 2.46% | 287,413 |
| Sep 11, 2025 | 3.69 | 4.10 | 3.69 | 3.86 | 3.86 | 6.64% | 664,790 |
| Sep 10, 2025 | 3.72 | 3.80 | 3.51 | 3.62 | 3.62 | -4.11% | 475,811 |
| Sep 9, 2025 | 3.11 | 3.86 | 2.98 | 3.77 | 3.77 | 19.12% | 725,704 |
| Sep 8, 2025 | 3.67 | 3.67 | 3.10 | 3.17 | 3.17 | -13.76% | 554,516 |
| Sep 5, 2025 | 3.77 | 3.80 | 3.45 | 3.67 | 3.67 | -2.52% | 409,885 |
| Sep 4, 2025 | 3.67 | 4.03 | 3.60 | 3.77 | 3.77 | 6.21% | 658,208 |
| Sep 3, 2025 | 3.79 | 3.89 | 3.41 | 3.55 | 3.55 | -6.22% | 725,811 |
| Sep 2, 2025 | 4.50 | 4.66 | 3.51 | 3.78 | 3.78 | -15.34% | 1,918,202 |
| Sep 1, 2025 | 3.58 | 4.58 | 3.50 | 4.47 | 4.47 | 30.94% | 2,789,976 |
| Aug 29, 2025 | 2.97 | 3.45 | 2.78 | 3.41 | 3.41 | 18.61% | 1,579,605 |
| Aug 28, 2025 | 3.00 | 3.50 | 2.67 | 2.88 | 2.88 | 24.19% | 1,830,841 |
| Aug 27, 2025 | 2.06 | 2.45 | 2.06 | 2.32 | 2.32 | 12.38% | 742,933 |
| Aug 26, 2025 | 2.19 | 2.30 | 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 | 2.20 | 1.91 | 2.10 | 2.10 | 9.83% | 539,152 |
| Aug 21, 2025 | 1.91 | 1.95 | 1.86 | 1.91 | 1.91 | 1.70% | 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 | 0.86% | 93,169 |
| Aug 18, 2025 | 1.85 | 1.90 | 1.82 | 1.86 | 1.86 | 3.10% | 113,465 |
| Aug 15, 2025 | 1.90 | 1.90 | 1.78 | 1.81 | 1.81 | -2.06% | 121,172 |
| Aug 14, 2025 | 1.87 | 1.97 | 1.82 | 1.85 | 1.85 | -0.22% | 260,683 |
| Aug 13, 2025 | 1.82 | 1.85 | 1.79 | 1.85 | 1.85 | 4.64% | 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 | 4.54% | 59,901 |
| Aug 8, 2025 | 1.61 | 1.63 | 1.51 | 1.59 | 1.59 | -3.76% | 138,190 |
| Aug 7, 2025 | 1.74 | 1.74 | 1.59 | 1.65 | 1.65 | -3.63% | 157,101 |
| Aug 6, 2025 | 1.73 | 1.77 | 1.70 | 1.71 | 1.71 | 0.35% | 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 | 8.37% | 230,679 |
| Aug 1, 2025 | 1.63 | 1.64 | 1.47 | 1.60 | 1.60 | 3.76% | 271,928 |
| Jul 31, 2025 | 1.75 | 1.78 | 1.49 | 1.54 | 1.54 | -12.49% | 349,053 |
| Jul 30, 2025 | 1.85 | 1.88 | 1.70 | 1.76 | 1.76 | -6.28% | 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 | 4.17% | 126,542 |
| Jul 23, 2025 | 1.26 | 1.30 | 1.23 | 1.30 | 1.30 | 4.68% | 59,877 |
| Jul 22, 2025 | 1.25 | 1.25 | 1.24 | 1.24 | 1.24 | -1.28% | 6,458 |
| Jul 21, 2025 | 1.26 | 1.26 | 1.24 | 1.25 | 1.25 | 0.32% | 14,468 |