ABIONYX Pharma SA (0RAG.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
At close: 04:54PM BST
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | - | - | - | - | - | - |
| 23 Apr 2024 | - | - | - | - | - | - |
| 22 Apr 2024 | - | - | - | - | - | - |
| 19 Apr 2024 | - | - | - | - | - | - |
| 18 Apr 2024 | - | - | - | - | - | - |
| 17 Apr 2024 | 1.0931 | 1.0931 | 1.0931 | 1.0931 | 1.0931 | 18 |
| 16 Apr 2024 | - | - | - | - | - | - |
| 15 Apr 2024 | - | - | - | - | - | - |
| 12 Apr 2024 | - | - | - | - | - | - |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | - | - | - | - | - | - |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | - | - | - | - | - | - |
| 05 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | - | - | - | - | - | - |
| 03 Apr 2024 | - | - | - | - | - | - |
| 02 Apr 2024 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 2 |
| 28 Mar 2024 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 8 |
| 27 Mar 2024 | - | - | - | - | - | - |
| 26 Mar 2024 | - | - | - | - | - | - |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 0.9450 | 0.9450 | 0.9450 | 0.9450 | 0.9450 | 8 |
| 21 Mar 2024 | 0.9281 | 0.9281 | 0.9281 | 0.9281 | 0.9281 | 2 |
| 20 Mar 2024 | - | - | - | - | - | - |
| 19 Mar 2024 | - | - | - | - | - | - |
| 18 Mar 2024 | - | - | - | - | - | - |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | - | - | - | - | - | - |
| 13 Mar 2024 | - | - | - | - | - | - |
| 12 Mar 2024 | - | - | - | - | - | - |
| 11 Mar 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 2 |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | - | - | - | - | - | - |
| 06 Mar 2024 | - | - | - | - | - | - |
| 05 Mar 2024 | - | - | - | - | - | - |
| 04 Mar 2024 | - | - | - | - | - | - |
| 01 Mar 2024 | - | - | - | - | - | - |
| 29 Feb 2024 | 1.0920 | 1.0920 | 1.0920 | 1.0920 | 1.0920 | 980 |
| 28 Feb 2024 | - | - | - | - | - | - |
| 27 Feb 2024 | - | - | - | - | - | - |
| 26 Feb 2024 | 1.1020 | 1.1020 | 1.1020 | 1.1020 | 1.1020 | 68 |
| 23 Feb 2024 | 1.1080 | 1.1080 | 1.1080 | 1.1080 | 1.1080 | 731 |
| 22 Feb 2024 | - | - | - | - | - | - |
| 21 Feb 2024 | - | - | - | - | - | - |
| 20 Feb 2024 | 1.2036 | 1.2036 | 1.2036 | 1.2036 | 1.2036 | 819 |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | - | - | - | - | - | - |
| 15 Feb 2024 | - | - | - | - | - | - |
| 14 Feb 2024 | - | - | - | - | - | - |
| 13 Feb 2024 | - | - | - | - | - | - |
| 12 Feb 2024 | - | - | - | - | - | - |
| 09 Feb 2024 | - | - | - | - | - | - |
| 08 Feb 2024 | - | - | - | - | - | - |
| 07 Feb 2024 | - | - | - | - | - | - |
| 06 Feb 2024 | - | - | - | - | - | - |
| 05 Feb 2024 | - | - | - | - | - | - |
| 02 Feb 2024 | - | - | - | - | - | - |
| 01 Feb 2024 | - | - | - | - | - | - |
| 31 Jan 2024 | - | - | - | - | - | - |
| 30 Jan 2024 | - | - | - | - | - | - |
| 29 Jan 2024 | - | - | - | - | - | - |
| 26 Jan 2024 | - | - | - | - | - | - |
| 25 Jan 2024 | 1.2440 | 1.2440 | 1.2300 | 1.2300 | 1.2300 | 28 |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | - | - | - | - | - | - |
| 19 Jan 2024 | - | - | - | - | - | - |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | - | - | - | - | - | - |
| 16 Jan 2024 | 1.2720 | 1.2720 | 1.2520 | 1.2520 | 1.2520 | 237 |
| 15 Jan 2024 | 1.2860 | 1.2860 | 1.2860 | 1.2860 | 1.2860 | 1 |
| 12 Jan 2024 | - | - | - | - | - | - |
| 11 Jan 2024 | - | - | - | - | - | - |
| 10 Jan 2024 | 1.2880 | 1.2880 | 1.2880 | 1.2880 | 1.2880 | 38 |
| 09 Jan 2024 | 1.3060 | 1.3060 | 1.2880 | 1.2880 | 1.2880 | 5,707 |
| 08 Jan 2024 | 1.2999 | 1.2999 | 1.2999 | 1.2999 | 1.2999 | 215 |
| 05 Jan 2024 | 1.2180 | 1.2659 | 1.2180 | 1.2659 | 1.2659 | 253 |
| 04 Jan 2024 | - | - | - | - | - | - |
| 03 Jan 2024 | - | - | - | - | - | - |
| 02 Jan 2024 | - | - | - | - | - | - |
| 29 Dec 2023 | - | - | - | - | - | - |
| 28 Dec 2023 | - | - | - | - | - | - |
| 27 Dec 2023 | 1.2720 | 1.2720 | 1.2720 | 1.2720 | 1.2720 | 5 |
| 22 Dec 2023 | 1.2719 | 1.2719 | 1.2719 | 1.2719 | 1.2719 | 100 |
| 21 Dec 2023 | - | - | - | - | - | - |
| 20 Dec 2023 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 100 |
| 19 Dec 2023 | 1.3900 | 1.3900 | 1.3240 | 1.3380 | 1.3380 | 4,711 |
| 18 Dec 2023 | - | - | - | - | - | - |
| 15 Dec 2023 | 1.2940 | 1.2940 | 1.2500 | 1.2500 | 1.2500 | 463 |
| 14 Dec 2023 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 250 |
| 13 Dec 2023 | - | - | - | - | - | - |
| 12 Dec 2023 | 1.3980 | 1.3980 | 1.3980 | 1.3980 | 1.3980 | 1,300 |
| 11 Dec 2023 | - | - | - | - | - | - |
| 08 Dec 2023 | - | - | - | - | - | - |
| 07 Dec 2023 | 1.3420 | 1.3420 | 1.3359 | 1.3361 | 1.3361 | 2,412 |
| 06 Dec 2023 | 1.3441 | 1.3441 | 1.3441 | 1.3441 | 1.3441 | 3 |
| 05 Dec 2023 | 1.3780 | 1.3780 | 1.3641 | 1.3641 | 1.3641 | 1,546 |
| 04 Dec 2023 | 1.3161 | 1.3161 | 1.3161 | 1.3161 | 1.3161 | 3 |
| 01 Dec 2023 | 1.3600 | 1.3600 | 1.3060 | 1.3101 | 1.3101 | 10,264 |
| 30 Nov 2023 | 1.2780 | 1.2780 | 1.2620 | 1.2620 | 1.2620 | 178 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.