ABIONYX Pharma SA (EPA:ABNX)
France
· Delayed Price · Currency is EUR 3.540
-0.050 (-1.39%)
Apr 28, 2026, 5:35 PM CET
ABIONYX Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 3.55 | 3.63 | 3.51 | 3.54 | 3.54 | -1.39% | 63,517 |
| Apr 27, 2026 | 3.55 | 3.61 | 3.52 | 3.59 | 3.59 | -0.28% | 44,827 |
| Apr 24, 2026 | 3.62 | 3.67 | 3.50 | 3.60 | 3.60 | -1.10% | 87,240 |
| Apr 23, 2026 | 3.64 | 3.70 | 3.63 | 3.64 | 3.64 | -0.27% | 25,202 |
| Apr 22, 2026 | 3.74 | 3.74 | 3.62 | 3.65 | 3.65 | -1.08% | 51,101 |
| Apr 21, 2026 | 3.76 | 3.83 | 3.65 | 3.69 | 3.69 | -3.28% | 55,099 |
| Apr 20, 2026 | 3.84 | 3.90 | 3.77 | 3.82 | 3.82 | -2.43% | 73,328 |
| Apr 17, 2026 | 3.81 | 3.99 | 3.81 | 3.91 | 3.91 | 2.76% | 159,007 |
| Apr 16, 2026 | 3.86 | 3.90 | 3.76 | 3.81 | 3.81 | -1.17% | 67,633 |
| Apr 15, 2026 | 3.76 | 3.90 | 3.75 | 3.85 | 3.85 | 2.67% | 210,419 |
| Apr 14, 2026 | 3.60 | 3.77 | 3.54 | 3.75 | 3.75 | 4.31% | 143,595 |
| Apr 13, 2026 | 3.56 | 3.60 | 3.48 | 3.60 | 3.60 | -0.14% | 96,454 |
| Apr 10, 2026 | 3.57 | 3.64 | 3.56 | 3.60 | 3.60 | 1.12% | 71,600 |
| Apr 9, 2026 | 3.61 | 3.64 | 3.55 | 3.56 | 3.56 | -1.66% | 79,093 |
| Apr 8, 2026 | 3.61 | 3.75 | 3.57 | 3.62 | 3.62 | 4.32% | 223,358 |
| Apr 7, 2026 | 3.70 | 3.72 | 3.42 | 3.47 | 3.47 | -6.09% | 185,357 |
| Apr 2, 2026 | 3.65 | 3.72 | 3.58 | 3.70 | 3.70 | 0.41% | 83,168 |
| Apr 1, 2026 | 3.74 | 3.80 | 3.60 | 3.68 | 3.68 | - | 144,890 |
| Mar 31, 2026 | 3.66 | 3.78 | 3.57 | 3.68 | 3.68 | -2.77% | 205,884 |
| Mar 30, 2026 | 3.97 | 4.14 | 3.67 | 3.79 | 3.79 | 1.88% | 652,212 |
| Mar 27, 2026 | 3.25 | 3.90 | 3.21 | 3.72 | 3.72 | 23.83% | 1,373,168 |
| Mar 26, 2026 | 3.09 | 3.14 | 2.92 | 3.00 | 3.00 | -3.38% | 187,353 |
| Mar 25, 2026 | 3.16 | 3.16 | 3.09 | 3.11 | 3.11 | -0.96% | 69,646 |
| Mar 24, 2026 | 3.23 | 3.25 | 3.04 | 3.14 | 3.14 | -1.72% | 147,369 |
| Mar 23, 2026 | 3.08 | 3.27 | 3.02 | 3.19 | 3.19 | 0.95% | 175,348 |
| Mar 20, 2026 | 3.20 | 3.25 | 3.14 | 3.16 | 3.16 | -1.25% | 63,087 |
| Mar 19, 2026 | 3.30 | 3.30 | 3.15 | 3.20 | 3.20 | -2.74% | 129,867 |
| Mar 18, 2026 | 3.37 | 3.39 | 3.28 | 3.29 | 3.29 | -2.08% | 26,151 |
| Mar 17, 2026 | 3.27 | 3.38 | 3.27 | 3.36 | 3.36 | 1.20% | 37,825 |
| Mar 16, 2026 | 3.31 | 3.33 | 3.19 | 3.32 | 3.32 | 1.68% | 49,671 |
| Mar 13, 2026 | 3.33 | 3.33 | 3.20 | 3.27 | 3.27 | -2.83% | 120,442 |
| Mar 12, 2026 | 3.40 | 3.43 | 3.33 | 3.36 | 3.36 | 0.45% | 77,537 |
| Mar 11, 2026 | 3.48 | 3.48 | 3.32 | 3.35 | 3.35 | -2.90% | 157,394 |
| Mar 10, 2026 | 3.34 | 3.48 | 3.31 | 3.45 | 3.45 | 5.35% | 136,739 |
| Mar 9, 2026 | 3.27 | 3.37 | 3.17 | 3.27 | 3.27 | -0.76% | 155,272 |
| Mar 6, 2026 | 3.29 | 3.33 | 3.21 | 3.30 | 3.30 | 1.23% | 106,203 |
| Mar 5, 2026 | 3.33 | 3.35 | 3.25 | 3.26 | 3.26 | -0.76% | 57,765 |
| Mar 4, 2026 | 3.16 | 3.35 | 3.15 | 3.28 | 3.28 | 3.80% | 146,457 |
| Mar 3, 2026 | 3.37 | 3.37 | 3.09 | 3.16 | 3.16 | -6.23% | 182,128 |
| Mar 2, 2026 | 3.22 | 3.39 | 3.16 | 3.37 | 3.37 | -0.88% | 104,146 |
| Feb 27, 2026 | 3.34 | 3.45 | 3.32 | 3.40 | 3.40 | 2.41% | 124,519 |
| Feb 26, 2026 | 3.27 | 3.34 | 3.24 | 3.32 | 3.32 | 2.63% | 77,574 |
| Feb 25, 2026 | 3.28 | 3.30 | 3.18 | 3.24 | 3.24 | -1.37% | 201,503 |
| Feb 24, 2026 | 3.35 | 3.37 | 3.25 | 3.28 | 3.28 | -2.53% | 126,846 |
| Feb 23, 2026 | 3.33 | 3.47 | 3.19 | 3.37 | 3.37 | 0.30% | 261,011 |
| Feb 20, 2026 | 3.39 | 3.40 | 3.31 | 3.36 | 3.36 | -2.19% | 118,482 |
| Feb 19, 2026 | 3.48 | 3.48 | 3.36 | 3.43 | 3.43 | -1.44% | 85,006 |
| Feb 18, 2026 | 3.49 | 3.50 | 3.39 | 3.48 | 3.48 | -0.57% | 94,372 |
| Feb 17, 2026 | 3.43 | 3.50 | 3.42 | 3.50 | 3.50 | 2.04% | 60,086 |
| Feb 16, 2026 | 3.59 | 3.59 | 3.39 | 3.43 | 3.43 | -4.32% | 122,023 |
| Feb 13, 2026 | 3.61 | 3.64 | 3.52 | 3.59 | 3.59 | -0.42% | 108,675 |
| Feb 12, 2026 | 3.55 | 3.63 | 3.52 | 3.60 | 3.60 | 1.41% | 93,920 |
| Feb 11, 2026 | 3.68 | 3.73 | 3.53 | 3.55 | 3.55 | -3.92% | 147,594 |
| Feb 10, 2026 | 3.67 | 3.76 | 3.64 | 3.70 | 3.70 | 1.93% | 83,311 |
| Feb 9, 2026 | 3.69 | 3.70 | 3.58 | 3.63 | 3.63 | -1.09% | 107,333 |
| Feb 6, 2026 | 3.68 | 3.69 | 3.54 | 3.67 | 3.67 | -1.61% | 140,578 |
| Feb 5, 2026 | 3.74 | 3.75 | 3.60 | 3.73 | 3.73 | -0.93% | 111,367 |
| Feb 4, 2026 | 3.85 | 3.86 | 3.75 | 3.76 | 3.76 | -1.44% | 110,239 |
| Feb 3, 2026 | 3.88 | 3.98 | 3.80 | 3.82 | 3.82 | -1.17% | 140,695 |
| Feb 2, 2026 | 3.78 | 3.86 | 3.74 | 3.86 | 3.86 | 1.58% | 73,470 |
| Jan 30, 2026 | 3.84 | 3.88 | 3.74 | 3.80 | 3.80 | -0.78% | 93,934 |
| Jan 29, 2026 | 3.97 | 3.99 | 3.82 | 3.83 | 3.83 | -2.05% | 140,549 |
| Jan 28, 2026 | 3.95 | 3.99 | 3.89 | 3.91 | 3.91 | -1.26% | 82,388 |
| Jan 27, 2026 | 3.98 | 4.00 | 3.90 | 3.96 | 3.96 | -1.61% | 137,631 |
| Jan 26, 2026 | 4.12 | 4.15 | 3.93 | 4.03 | 4.03 | -1.35% | 247,267 |
| Jan 23, 2026 | 3.90 | 4.10 | 3.81 | 4.08 | 4.08 | 5.43% | 382,757 |
| Jan 22, 2026 | 3.79 | 3.95 | 3.72 | 3.87 | 3.87 | 3.48% | 227,898 |
| Jan 21, 2026 | 3.70 | 3.74 | 3.62 | 3.74 | 3.74 | 1.08% | 54,742 |
| Jan 20, 2026 | 3.70 | 3.75 | 3.61 | 3.70 | 3.70 | -1.99% | 113,063 |
| Jan 19, 2026 | 3.66 | 3.84 | 3.60 | 3.78 | 3.78 | 1.48% | 139,446 |
| Jan 16, 2026 | 3.64 | 3.74 | 3.60 | 3.72 | 3.72 | 3.33% | 81,695 |
| Jan 15, 2026 | 3.62 | 3.67 | 3.59 | 3.60 | 3.60 | 0.42% | 62,211 |
| Jan 14, 2026 | 3.74 | 3.74 | 3.52 | 3.59 | 3.59 | -3.24% | 138,209 |
| Jan 13, 2026 | 3.72 | 3.76 | 3.63 | 3.71 | 3.71 | 0.54% | 98,510 |
| Jan 12, 2026 | 3.68 | 3.80 | 3.68 | 3.69 | 3.69 | -0.27% | 116,997 |
| Jan 9, 2026 | 3.64 | 3.74 | 3.63 | 3.70 | 3.70 | 2.07% | 69,287 |
| Jan 8, 2026 | 3.76 | 3.76 | 3.61 | 3.62 | 3.62 | -3.34% | 125,920 |
| Jan 7, 2026 | 3.76 | 3.85 | 3.65 | 3.75 | 3.75 | -0.66% | 153,301 |
| Jan 6, 2026 | 3.71 | 3.77 | 3.67 | 3.77 | 3.77 | 1.89% | 121,176 |
| Jan 5, 2026 | 3.96 | 3.96 | 3.70 | 3.70 | 3.70 | -5.49% | 254,212 |
| Jan 2, 2026 | 3.86 | 4.12 | 3.83 | 3.92 | 3.92 | 3.43% | 372,991 |
| Dec 31, 2025 | 3.67 | 3.90 | 3.64 | 3.79 | 3.79 | 3.84% | 284,877 |
| Dec 30, 2025 | 3.52 | 3.75 | 3.50 | 3.65 | 3.65 | 3.26% | 245,296 |
| Dec 29, 2025 | 3.50 | 3.55 | 3.43 | 3.53 | 3.53 | 0.86% | 156,796 |
| Dec 24, 2025 | 3.49 | 3.57 | 3.47 | 3.50 | 3.50 | 0.29% | 58,766 |
| Dec 23, 2025 | 3.40 | 3.57 | 3.40 | 3.49 | 3.49 | 2.05% | 137,025 |
| Dec 22, 2025 | 3.54 | 3.55 | 3.33 | 3.42 | 3.42 | -3.25% | 210,600 |
| Dec 19, 2025 | 3.41 | 3.59 | 3.41 | 3.54 | 3.54 | 4.74% | 208,591 |
| Dec 18, 2025 | 3.20 | 3.40 | 3.15 | 3.38 | 3.38 | 6.30% | 444,324 |
| Dec 17, 2025 | 3.16 | 3.30 | 3.02 | 3.18 | 3.18 | -7.84% | 570,999 |
| Dec 16, 2025 | 3.42 | 3.49 | 3.36 | 3.45 | 3.45 | -2.41% | 153,418 |
| Dec 15, 2025 | 3.53 | 3.58 | 3.49 | 3.53 | 3.53 | 0.71% | 101,752 |
| Dec 12, 2025 | 3.59 | 3.69 | 3.51 | 3.51 | 3.51 | -2.91% | 137,131 |
| Dec 11, 2025 | 3.72 | 3.76 | 3.54 | 3.61 | 3.61 | -3.22% | 174,130 |
| Dec 10, 2025 | 3.83 | 3.83 | 3.67 | 3.73 | 3.73 | -3.62% | 150,855 |
| Dec 9, 2025 | 3.85 | 3.93 | 3.77 | 3.87 | 3.87 | -0.51% | 112,253 |
| Dec 8, 2025 | 3.90 | 3.93 | 3.85 | 3.89 | 3.89 | - | 35,881 |
| 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 |