Skip to main content
Addex Therapeutics Ltd (SWX:ADXN)
Switzerland flag Switzerland · Delayed Price · Currency is CHF
0.0466
-0.0020 (-4.12%)
Apr 28, 2026, 5:19 PM CET

Addex Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.050.050.050.05--76,694
Apr 27, 20260.050.050.040.050.05-2.41%271,055
Apr 24, 20260.040.050.040.050.055.51%178,177
Apr 23, 20260.050.050.040.050.053.06%71,633
Apr 22, 20260.050.050.050.050.05-2.55%212,027
Apr 21, 20260.040.050.040.050.058.29%302,082
Apr 20, 20260.050.050.040.040.04-1.36%93,972
Apr 17, 20260.050.050.040.040.04-11.65%547,363
Apr 16, 20260.050.050.050.050.05-0.40%463,946
Apr 15, 20260.050.050.050.050.056.38%174,182
Apr 14, 20260.050.050.050.050.052.17%199,627
Apr 13, 20260.040.050.040.050.050.88%593,385
Apr 10, 20260.050.050.040.050.05-4.20%93,158
Apr 9, 20260.040.050.040.050.058.18%184,593
Apr 8, 20260.040.040.040.040.0411.11%385,224
Apr 7, 20260.040.040.040.040.04-7.48%243,905
Apr 2, 20260.040.040.040.040.047.00%215,899
Apr 1, 20260.040.040.040.040.043.63%40,047
Mar 31, 20260.040.040.040.040.04-12.27%206,555
Mar 30, 20260.040.040.040.040.0410.00%277,509
Mar 27, 20260.040.040.040.040.044.71%499,725
Mar 26, 20260.040.040.040.040.04-2.05%220,095
Mar 25, 20260.040.040.040.040.042.63%186,908
Mar 24, 20260.040.040.040.040.04-2.56%62,347
Mar 23, 20260.040.040.040.040.0411.43%335,266
Mar 20, 20260.040.040.030.040.04-7.89%962,611
Mar 19, 20260.040.040.040.040.04-261,450
Mar 18, 20260.040.050.030.040.04-18.45%1,714,439
Mar 17, 20260.040.050.040.050.055.91%16,384
Mar 16, 20260.050.050.040.040.04-2.22%34,805
Mar 13, 20260.040.050.040.050.050.90%82,544
Mar 12, 20260.050.050.040.040.04-0.89%26,148
Mar 11, 20260.050.050.050.050.05-21,110
Mar 10, 20260.050.050.050.050.05-19,005
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