Skip to main content
Addex Therapeutics Ltd (SWX:ADXN)
Switzerland flag Switzerland · Delayed Price · Currency is CHF
0.0450
-0.0050 (-10.00%)
Mar 9, 2026, 5:31 PM CET

Addex Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.050.050.040.050.05-10.00%80,765
Mar 6, 20260.050.050.040.050.058.70%199,509
Mar 5, 20260.050.050.050.050.05-36,604
Mar 4, 20260.050.050.050.050.05-31,433
Mar 3, 20260.050.050.050.050.05-2.95%215,843
Mar 2, 20260.050.050.050.050.05-1.25%164,324
Feb 27, 20260.050.050.050.050.05-136,769
Feb 26, 20260.050.050.050.050.05-4.00%112,796
Feb 25, 20260.050.050.050.050.053.73%13,088
Feb 24, 20260.050.050.050.050.050.42%68,797
Feb 23, 20260.050.050.050.050.05-437,727
Feb 20, 20260.050.050.050.050.05-0.41%160,445
Feb 19, 20260.050.050.050.050.05-0.82%66,327
Feb 18, 20260.050.050.050.050.05-20,407
Feb 17, 20260.050.050.050.050.05-2.02%277,770
Feb 16, 20260.050.050.050.050.05-21,090
Feb 13, 20260.050.050.050.050.05-0.80%83,574
Feb 12, 20260.050.050.050.050.05-29,299
Feb 11, 20260.050.050.050.050.05-4.58%429,661
Feb 10, 20260.050.050.050.050.05-1.13%358,018
Feb 9, 20260.050.050.050.050.056.00%254,876
Feb 6, 20260.050.050.050.050.05-0.79%129,022
Feb 5, 20260.050.050.050.050.05-1.18%89,231
Feb 4, 20260.050.050.050.050.052.41%50,783
Feb 3, 20260.050.050.050.050.050.40%490,782
Feb 2, 20260.050.050.050.050.05-0.40%118,851
Jan 30, 20260.050.050.050.050.05-0.40%263,645
Jan 29, 20260.050.050.050.050.05-8.09%416,208
Jan 28, 20260.050.050.050.050.05-63,647
Jan 27, 20260.050.050.050.050.057.94%56,770
Jan 26, 20260.060.060.050.050.05-9.03%309,067
Jan 23, 20260.050.060.050.060.064.14%190,673
Jan 22, 20260.060.060.050.050.05-1.48%50,465
Jan 21, 20260.060.060.050.050.052.27%42,284
Jan 20, 20260.050.050.050.050.05-0.38%98,691
Jan 19, 20260.060.060.050.050.05-3.64%10,284
Jan 16, 20260.060.060.060.060.06-19,230
Jan 15, 20260.060.060.050.060.06-2.48%8,223
Jan 14, 20260.050.060.050.060.062.92%1,491,518
Jan 13, 20260.060.060.050.050.05-3.86%143,612
Jan 12, 20260.060.060.050.060.062.89%405,866
Jan 9, 20260.060.060.050.060.06-42,471
Jan 8, 20260.050.060.050.060.068.20%263,859
Jan 7, 20260.060.060.050.050.05-2.29%224,806
Jan 6, 20260.050.050.050.050.05-1.13%12,409
Jan 5, 20260.060.060.050.050.05-4.33%114,940
Dec 30, 20250.060.060.050.060.06-0.72%306,191
Dec 29, 20250.060.060.050.060.06-341,340
Dec 23, 20250.060.060.050.060.065.28%74,963
Dec 22, 20250.050.060.050.050.05-5.36%119,809
Dec 19, 20250.060.060.060.060.060.36%6,080
Dec 18, 20250.060.060.050.060.062.57%130,780
Dec 17, 20250.050.060.050.050.053.42%277,331
Dec 16, 20250.050.060.050.050.05-2.59%257,248
Dec 15, 20250.060.060.050.050.05-6.90%76,220
Dec 12, 20250.060.060.060.060.063.57%68,225
Dec 11, 20250.050.060.050.060.063.70%301,174
Dec 10, 20250.050.050.050.050.05-45,398
Dec 9, 20250.050.060.050.050.051.89%46,513
Dec 8, 20250.050.060.050.050.05-0.75%41,429
Dec 5, 20250.050.060.050.050.05-14,910
Dec 4, 20250.060.060.050.050.05-2.91%179,089
Dec 3, 20250.060.060.060.060.06-0.36%169,522
Dec 2, 20250.060.060.060.060.06-4.50%203,302
Dec 1, 20250.060.060.050.060.063.21%1,457,516
Nov 28, 20250.060.060.060.060.06-4.44%58,239
Nov 27, 20250.060.060.060.060.068.12%104,430
Nov 26, 20250.060.060.050.050.05-108,431
Nov 25, 20250.060.060.050.050.052.26%185,900
Nov 24, 20250.060.060.050.050.05-3.64%571,555
Nov 21, 20250.060.060.060.060.06-1.79%292,722
Nov 20, 20250.060.060.060.060.06-3.11%9,521
Nov 19, 20250.060.060.060.060.061.40%35,572
Nov 18, 20250.060.060.060.060.06-0.35%294,760
Nov 17, 20250.060.060.060.060.06-1.38%67,301
Nov 14, 20250.060.060.060.060.06-7.94%148,722
Nov 13, 20250.060.060.060.060.064.65%253,028
Nov 12, 20250.060.060.060.060.06-2.59%1,174
Nov 11, 20250.060.060.060.060.062.66%194,447
Nov 10, 20250.060.060.060.060.06-67,987
Nov 7, 20250.060.060.060.060.06-0.99%86,945
Nov 6, 20250.060.060.060.060.06-3.18%29,841
Nov 5, 20250.070.070.060.060.06-3.38%106,200
Nov 4, 20250.060.070.060.070.070.62%105,046
Nov 3, 20250.060.060.060.060.06-17,930
Oct 31, 20250.060.060.060.060.06-0.31%7,114
Oct 30, 20250.060.060.060.060.060.31%208,730
Oct 29, 20250.060.060.060.060.06-31,771
Oct 28, 20250.060.060.060.060.06-0.31%32,001
Oct 27, 20250.060.060.060.060.064.52%147,625
Oct 24, 20250.060.060.060.060.06-4.62%106,435
Oct 23, 20250.070.070.060.070.076.56%320,104
Oct 22, 20250.070.070.060.060.06-6.15%342,333
Oct 21, 20250.060.070.060.070.071.25%456,242
Oct 20, 20250.060.060.060.060.065.94%724,527
Oct 17, 20250.060.060.060.060.061.00%343,404
Oct 16, 20250.060.060.060.060.061.35%188,775
Oct 15, 20250.060.060.060.060.060.34%10,553
Oct 14, 20250.060.060.060.060.06-1.67%709,419
Oct 13, 20250.060.060.060.060.06-7.41%540,001