Nyxoah SA (FRA:5YI)
Germany
· Delayed Price · Currency is EUR 4.160
+0.150 (3.74%)
At close: Dec 5, 2025
Nyxoah Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.93 | 4.16 | 3.93 | 4.16 | 4.16 | 3.74% | - |
| Dec 4, 2025 | 3.84 | 4.01 | 3.84 | 4.01 | 4.01 | -0.99% | - |
| Dec 3, 2025 | 3.98 | 4.32 | 3.98 | 4.05 | 4.05 | -0.98% | 1,204 |
| Dec 2, 2025 | 3.97 | 4.09 | 3.96 | 4.09 | 4.09 | 2.12% | - |
| Dec 1, 2025 | 4.04 | 4.10 | 4.01 | 4.01 | 4.01 | -1.60% | - |
| Nov 28, 2025 | 4.13 | 4.18 | 4.07 | 4.07 | 4.07 | 1.50% | - |
| Nov 27, 2025 | 3.97 | 4.01 | 3.86 | 4.01 | 4.01 | -0.25% | - |
| Nov 26, 2025 | 4.22 | 4.25 | 4.00 | 4.02 | 4.02 | 3.47% | 2,361 |
| Nov 25, 2025 | 3.84 | 3.90 | 3.84 | 3.89 | 3.89 | 1.57% | - |
| Nov 24, 2025 | 3.88 | 3.88 | 3.83 | 3.83 | 3.83 | 0.66% | - |
| Nov 21, 2025 | 3.84 | 3.84 | 3.80 | 3.80 | 3.80 | - | - |
| Nov 20, 2025 | 3.87 | 3.87 | 3.76 | 3.80 | 3.80 | -1.68% | - |
| Nov 19, 2025 | 3.80 | 3.87 | 3.78 | 3.87 | 3.87 | -3.37% | - |
| Nov 18, 2025 | 3.85 | 4.00 | 3.79 | 4.00 | 4.00 | 3.63% | 7,198 |
| Nov 17, 2025 | 3.94 | 4.40 | 3.86 | 3.86 | 3.86 | -2.89% | 50 |
| Nov 14, 2025 | 4.56 | 4.56 | 3.84 | 3.98 | 3.98 | -23.56% | - |
| Nov 13, 2025 | 4.57 | 5.20 | 4.57 | 5.20 | 5.20 | 9.94% | 8,730 |
| Nov 12, 2025 | 4.66 | 4.90 | 4.66 | 4.73 | 4.73 | -6.89% | 3,506 |
| Nov 11, 2025 | 4.50 | 5.08 | 4.38 | 5.08 | 5.08 | 16.25% | 1,400 |
| Nov 10, 2025 | 4.06 | 4.37 | 4.06 | 4.37 | 4.37 | 7.90% | - |
| Nov 7, 2025 | 4.16 | 4.25 | 4.05 | 4.05 | 4.05 | -5.59% | - |
| Nov 6, 2025 | 4.14 | 4.29 | 4.14 | 4.29 | 4.29 | -0.23% | 2,962 |
| Nov 5, 2025 | 4.25 | 4.36 | 4.25 | 4.30 | 4.30 | -0.46% | 479 |
| Nov 4, 2025 | 4.29 | 4.35 | 4.29 | 4.32 | 4.32 | -5.16% | - |
| Nov 3, 2025 | 4.36 | 4.56 | 4.34 | 4.56 | 4.56 | 4.71% | 460 |
| Oct 31, 2025 | 4.12 | 4.35 | 4.12 | 4.35 | 4.35 | -5.74% | - |
| Oct 30, 2025 | 4.22 | 4.62 | 4.22 | 4.62 | 4.62 | -0.75% | 200 |
| Oct 29, 2025 | 4.21 | 4.65 | 4.21 | 4.65 | 4.65 | - | 1,211 |
| Oct 28, 2025 | 4.41 | 4.65 | 4.29 | 4.65 | 4.65 | 2.65% | 450 |
| Oct 27, 2025 | 4.63 | 4.72 | 4.53 | 4.53 | 4.53 | -5.82% | - |
| Oct 24, 2025 | 4.76 | 4.90 | 4.76 | 4.81 | 4.81 | -2.04% | - |
| Oct 23, 2025 | 4.76 | 4.99 | 4.76 | 4.91 | 4.91 | -0.41% | 1,475 |
| Oct 22, 2025 | 4.86 | 4.97 | 4.86 | 4.93 | 4.93 | -1.40% | - |
| Oct 21, 2025 | 4.83 | 5.00 | 4.83 | 5.00 | 5.00 | -5.48% | - |
| Oct 20, 2025 | 4.85 | 5.29 | 4.85 | 5.29 | 5.29 | 7.52% | 1,200 |
| Oct 17, 2025 | 4.99 | 4.99 | 4.89 | 4.92 | 4.92 | -1.60% | 1,048 |
| Oct 16, 2025 | 5.04 | 5.19 | 5.00 | 5.00 | 5.00 | -3.10% | 405 |
| Oct 15, 2025 | 5.12 | 5.30 | 5.12 | 5.16 | 5.16 | - | - |
| Oct 14, 2025 | 5.31 | 5.31 | 5.12 | 5.16 | 5.16 | -8.02% | - |
| Oct 13, 2025 | 5.69 | 6.00 | 5.61 | 5.61 | 5.61 | -7.12% | 1,822 |
| Oct 10, 2025 | 5.40 | 6.04 | 5.40 | 6.04 | 6.04 | 10.62% | - |
| Oct 9, 2025 | 5.12 | 5.69 | 5.12 | 5.46 | 5.46 | 0.37% | 8,207 |
| Oct 8, 2025 | 5.32 | 5.62 | 5.32 | 5.44 | 5.44 | -2.86% | 14,179 |
| Oct 7, 2025 | 4.61 | 5.60 | 4.61 | 5.60 | 5.60 | 18.90% | - |
| Oct 6, 2025 | 4.29 | 4.71 | 4.29 | 4.71 | 4.71 | 10.05% | - |
| Oct 3, 2025 | 4.28 | 4.46 | 4.28 | 4.28 | 4.28 | -1.15% | - |
| Oct 2, 2025 | 3.99 | 4.33 | 3.99 | 4.33 | 4.33 | 8.79% | - |
| Oct 1, 2025 | 3.76 | 3.98 | 3.76 | 3.98 | 3.98 | 1.53% | - |
| Sep 30, 2025 | 3.70 | 3.92 | 3.70 | 3.92 | 3.92 | 3.43% | - |
| Sep 29, 2025 | 3.66 | 3.82 | 3.66 | 3.79 | 3.79 | -0.52% | - |
| Sep 26, 2025 | 3.75 | 3.86 | 3.75 | 3.81 | 3.81 | -2.31% | - |
| Sep 25, 2025 | 4.04 | 4.23 | 3.90 | 3.90 | 3.90 | -6.70% | 2,000 |
| Sep 24, 2025 | 4.07 | 4.18 | 4.07 | 4.18 | 4.18 | 0.12% | - |
| Sep 23, 2025 | 4.10 | 4.18 | 4.10 | 4.18 | 4.18 | -1.88% | - |
| Sep 22, 2025 | 3.99 | 4.26 | 3.99 | 4.26 | 4.26 | 1.19% | - |
| Sep 19, 2025 | 3.85 | 4.21 | 3.85 | 4.21 | 4.21 | 7.27% | - |
| Sep 18, 2025 | 3.76 | 3.92 | 3.76 | 3.92 | 3.92 | 2.08% | - |
| Sep 17, 2025 | 3.81 | 4.21 | 3.80 | 3.84 | 3.84 | -2.91% | 225 |
| Sep 16, 2025 | 4.49 | 4.49 | 3.96 | 3.96 | 3.96 | -5.04% | 600 |
| Sep 15, 2025 | 4.54 | 4.56 | 4.17 | 4.17 | 4.17 | -10.91% | 500 |
| Sep 12, 2025 | 4.62 | 4.73 | 4.62 | 4.68 | 4.68 | 0.32% | - |
| Sep 11, 2025 | 4.63 | 4.71 | 4.62 | 4.66 | 4.66 | -4.31% | - |
| Sep 10, 2025 | 4.75 | 4.93 | 4.75 | 4.87 | 4.87 | -1.02% | 120 |
| Sep 9, 2025 | 4.82 | 5.10 | 4.82 | 4.92 | 4.92 | -3.53% | - |
| Sep 8, 2025 | 4.68 | 5.10 | 4.68 | 5.10 | 5.10 | 5.81% | - |
| Sep 5, 2025 | 4.75 | 4.86 | 4.75 | 4.82 | 4.82 | -4.37% | - |
| Sep 4, 2025 | 4.82 | 5.05 | 4.82 | 5.04 | 5.04 | 2.86% | - |
| Sep 3, 2025 | 4.71 | 4.96 | 4.71 | 4.90 | 4.90 | -3.16% | - |
| Sep 2, 2025 | 4.71 | 5.06 | 4.61 | 5.06 | 5.06 | 1.20% | 848 |
| Sep 1, 2025 | 5.07 | 5.25 | 5.00 | 5.00 | 5.00 | -8.93% | - |
| Aug 29, 2025 | 5.13 | 5.49 | 5.13 | 5.49 | 5.49 | -2.66% | 4,067 |
| Aug 28, 2025 | 5.03 | 5.64 | 5.03 | 5.64 | 5.64 | 1.99% | 200 |
| Aug 27, 2025 | 5.30 | 5.53 | 5.21 | 5.53 | 5.53 | -4.49% | 2,000 |
| Aug 26, 2025 | 5.46 | 5.79 | 5.33 | 5.79 | 5.79 | 3.21% | 900 |
| Aug 25, 2025 | 5.45 | 5.61 | 5.45 | 5.61 | 5.61 | -4.43% | 3,195 |
| Aug 22, 2025 | 5.09 | 5.87 | 5.09 | 5.87 | 5.87 | 11.39% | 4,232 |
| Aug 21, 2025 | 5.22 | 5.61 | 5.22 | 5.27 | 5.27 | -0.94% | 4,100 |
| Aug 20, 2025 | 5.49 | 5.54 | 5.32 | 5.32 | 5.32 | -7.80% | 7 |
| Aug 19, 2025 | 5.34 | 5.87 | 5.34 | 5.77 | 5.77 | -0.52% | 3,240 |
| Aug 18, 2025 | 5.45 | 5.80 | 5.45 | 5.80 | 5.80 | -0.51% | 9,072 |
| Aug 15, 2025 | 5.59 | 6.40 | 5.59 | 5.83 | 5.83 | 4.86% | 57 |
| Aug 14, 2025 | 5.62 | 5.75 | 5.56 | 5.56 | 5.56 | 5.10% | - |
| Aug 13, 2025 | 6.14 | 6.30 | 5.29 | 5.29 | 5.29 | -11.98% | 940 |
| Aug 12, 2025 | 6.92 | 6.93 | 6.01 | 6.01 | 6.01 | -16.30% | 3,731 |
| Aug 11, 2025 | 6.80 | 7.65 | 6.80 | 7.18 | 7.18 | 12.89% | 2,379 |
| Aug 8, 2025 | 6.31 | 6.36 | 6.31 | 6.36 | 6.36 | 0.63% | - |
| Aug 7, 2025 | 6.08 | 6.46 | 6.08 | 6.32 | 6.32 | -1.25% | 2,322 |
| Aug 6, 2025 | 6.45 | 6.53 | 6.40 | 6.40 | 6.40 | -0.93% | - |
| Aug 5, 2025 | 6.28 | 6.50 | 6.28 | 6.46 | 6.46 | 1.10% | - |
| Aug 4, 2025 | 6.36 | 6.49 | 6.36 | 6.39 | 6.39 | -1.84% | - |
| Aug 1, 2025 | 6.35 | 6.60 | 6.35 | 6.51 | 6.51 | -1.66% | - |
| Jul 31, 2025 | 6.43 | 6.70 | 6.43 | 6.62 | 6.62 | 1.85% | - |
| Jul 30, 2025 | 6.35 | 6.50 | 6.35 | 6.50 | 6.50 | -1.66% | - |
| Jul 29, 2025 | 6.17 | 6.61 | 6.17 | 6.61 | 6.61 | - | - |
| Jul 28, 2025 | 6.33 | 6.61 | 6.30 | 6.61 | 6.61 | 4.09% | 100 |
| Jul 25, 2025 | 6.30 | 6.43 | 6.30 | 6.35 | 6.35 | -6.62% | - |
| Jul 24, 2025 | 6.51 | 6.80 | 6.51 | 6.80 | 6.80 | 3.19% | 100 |
| Jul 23, 2025 | 6.46 | 6.59 | 6.45 | 6.59 | 6.59 | -0.15% | - |
| Jul 22, 2025 | 6.60 | 6.60 | 6.52 | 6.60 | 6.60 | -0.90% | - |
| Jul 21, 2025 | 6.82 | 6.82 | 6.56 | 6.66 | 6.66 | -4.31% | 517 |