UK markets open in 6 hours 31 minutes

ABIONYX Pharma SA (0RAG.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
1.3441+0.0280 (+2.13%)
At close: 05:10PM GMT
Time period:
07 Dec 2022 - 07 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
06 Dec 20231.34411.34411.34411.34411.34413
05 Dec 20231.37801.37801.36411.36411.36411,546
04 Dec 20231.31611.31611.31611.31611.31613
01 Dec 20231.36001.36001.30601.31011.310110,264
30 Nov 20231.27801.27801.26201.26201.2620178
29 Nov 2023------
28 Nov 2023------
27 Nov 20231.24801.30001.24801.29401.29401,003
24 Nov 20231.20001.23841.20001.23841.23845,147
23 Nov 20231.21001.21001.18211.18211.1821807
22 Nov 20231.21401.21401.21401.21401.2140350
21 Nov 20231.20211.20211.20211.20211.2021619
20 Nov 2023------
17 Nov 20231.20401.20401.20001.20001.20001,780
16 Nov 20231.20001.20001.19211.19211.19211,210
15 Nov 2023------
14 Nov 20231.17801.21801.17801.17981.1798974
13 Nov 20231.18601.18601.18001.18001.1800304
10 Nov 2023------
09 Nov 20231.23001.23001.17401.17401.17401,975
08 Nov 20231.23201.23201.21791.21791.21793,569
07 Nov 20231.23011.24201.23011.24201.2420719
06 Nov 20231.26411.26411.26411.26411.264144
03 Nov 20231.25011.29081.25011.29081.29082,300
02 Nov 20231.41201.45401.32001.32011.320112,280
01 Nov 20231.28801.38001.28801.35191.35194,818
31 Oct 20231.32001.33601.29141.31001.31008,899
30 Oct 20231.26031.26031.25601.25601.2560578
27 Oct 20231.22201.29801.22201.29801.29804,456
26 Oct 20231.23011.23011.20011.20011.20011,291
25 Oct 20231.18601.24201.18601.24201.2420829
24 Oct 20231.20201.22601.18201.22601.22603,715
23 Oct 20231.22991.22991.22001.22001.22001,343
20 Oct 20231.31001.31001.29601.29601.29602,354
19 Oct 20231.36401.42001.36401.37111.3711866
18 Oct 20231.38201.38201.37001.37001.370021
17 Oct 2023------
16 Oct 20231.16401.17001.16401.17001.170023
13 Oct 2023------
12 Oct 20231.27801.27801.20201.20201.2020840
11 Oct 20231.28001.28001.27801.27801.27802,443
10 Oct 20231.21201.25001.17801.25001.25004,188
09 Oct 2023------
06 Oct 20231.16601.27401.16601.27401.27407,056
05 Oct 20231.13001.13001.13001.13001.13002,619
04 Oct 2023------
03 Oct 20231.10001.10001.10001.10001.1000500
02 Oct 2023------
29 Sept 20231.11801.11801.11801.11801.118086
28 Sept 2023------
27 Sept 2023------
26 Sept 20231.15201.15201.15201.15201.15202,292
25 Sept 2023------
22 Sept 20231.15001.15001.15001.15001.1500866
21 Sept 2023------
20 Sept 2023------
19 Sept 2023------
18 Sept 20231.20001.20001.20001.20001.20001,000
15 Sept 20231.19401.19401.19401.19401.194025
14 Sept 2023------
13 Sept 2023------
12 Sept 2023------
11 Sept 2023------
08 Sept 20231.21001.21001.21001.21001.21001,000
07 Sept 20231.21201.21201.21201.21201.21204
06 Sept 20231.20201.20201.20201.20201.20202
05 Sept 20231.19201.20201.19201.20201.20202,886
04 Sept 20231.19601.19601.19601.19601.19604
01 Sept 20231.20401.23601.20201.20801.208016,440
31 Aug 20231.19601.20601.19601.20601.20604,338
30 Aug 20231.19401.19401.19401.19401.1940100
29 Aug 20231.20601.20621.19991.19991.19991,243
25 Aug 2023------
24 Aug 20231.19201.19201.19201.19201.19201,462
23 Aug 20231.20601.20601.20601.20601.206016
22 Aug 20231.21201.21201.20601.20601.20601,673
21 Aug 20231.20601.20601.19601.20401.20401,931
18 Aug 20231.20601.21001.19401.19401.19405,217
17 Aug 20231.20001.20001.20001.20001.20004,555
16 Aug 20231.19201.21401.19201.19401.19408,331
15 Aug 20231.20801.20801.20801.20801.208073
14 Aug 20231.20001.20001.20001.20001.20005,916
11 Aug 20231.20201.21001.19801.19801.19803,048
10 Aug 20231.20801.20801.20801.20801.20801,533
09 Aug 20231.20001.20001.20001.20001.20001,000
08 Aug 2023------
07 Aug 20231.20001.20001.20001.20001.20002
04 Aug 20231.18401.18401.18401.18401.18401,000
03 Aug 20231.19801.19801.19801.19801.1980350
02 Aug 2023------
01 Aug 20231.20601.20601.20601.20601.20601,149
31 Jul 20231.21801.21961.21801.21961.2196205
28 Jul 20231.22201.22201.22201.22201.2220300
27 Jul 20231.25801.25801.21521.21521.215215,500
26 Jul 20231.20401.20401.19991.19991.19991,752
25 Jul 20231.20221.20221.20221.20221.2022250
24 Jul 2023------
21 Jul 2023------
20 Jul 2023------
19 Jul 20231.22001.22001.22001.22001.22006
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...