0RAG.L - ABIONYX Pharma SA
LSE - LSE Delayed price. Currency in EUR
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Jun 2023 | 0.0000 | 0.0000 | 0.0000 | 1.3080 | 1.3080 | 25,026 |
| 02 Jun 2023 | 1.2803 | 1.3118 | 1.2803 | 1.2900 | 1.2900 | 2,752 |
| 01 Jun 2023 | 1.2837 | 1.2840 | 1.2360 | 1.2360 | 1.2360 | 1,943 |
| 31 May 2023 | 1.2649 | 1.3340 | 1.2649 | 1.3340 | 1.3340 | 8,816 |
| 30 May 2023 | 1.2994 | 1.2994 | 1.2994 | 1.2994 | 1.2994 | 768 |
| 26 May 2023 | - | - | - | - | - | - |
| 25 May 2023 | 1.4338 | 1.4338 | 1.4037 | 1.4037 | 1.4037 | 300 |
| 24 May 2023 | - | - | - | - | - | - |
| 23 May 2023 | 1.7937 | 1.8258 | 1.7937 | 1.8258 | 1.8258 | 576 |
| 22 May 2023 | 1.8011 | 1.8011 | 1.8011 | 1.8011 | 1.8011 | 192 |
| 19 May 2023 | - | - | - | - | - | - |
| 18 May 2023 | - | - | - | - | - | - |
| 17 May 2023 | - | - | - | - | - | - |
| 16 May 2023 | 1.7686 | 1.7686 | 1.7686 | 1.7686 | 1.7686 | 918 |
| 15 May 2023 | 1.8203 | 1.8203 | 1.8203 | 1.8203 | 1.8203 | 278 |
| 12 May 2023 | - | - | - | - | - | - |
| 11 May 2023 | - | - | - | - | - | - |
| 10 May 2023 | - | - | - | - | - | - |
| 09 May 2023 | 1.7178 | 1.7178 | 1.7178 | 1.7178 | 1.7178 | 383 |
| 05 May 2023 | - | - | - | - | - | - |
| 04 May 2023 | 1.7145 | 1.7145 | 1.7145 | 1.7145 | 1.7145 | 96 |
| 03 May 2023 | - | - | - | - | - | - |
| 02 May 2023 | - | - | - | - | - | - |
| 28 Apr 2023 | - | - | - | - | - | - |
| 27 Apr 2023 | - | - | - | - | - | - |
| 26 Apr 2023 | - | - | - | - | - | - |
| 25 Apr 2023 | - | - | - | - | - | - |
| 24 Apr 2023 | 1.8301 | 1.8301 | 1.8301 | 1.8301 | 1.8301 | 409 |
| 21 Apr 2023 | 1.8764 | 1.8764 | 1.8764 | 1.8764 | 1.8764 | 2,544 |
| 20 Apr 2023 | - | - | - | - | - | - |
| 19 Apr 2023 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | 560 |
| 18 Apr 2023 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | 1,205 |
| 17 Apr 2023 | 1.9320 | 1.9320 | 1.9320 | 1.9320 | 1.9320 | 930 |
| 14 Apr 2023 | 1.9640 | 1.9640 | 1.9640 | 1.9640 | 1.9640 | 1,511 |
| 13 Apr 2023 | 1.9760 | 1.9760 | 1.9760 | 1.9760 | 1.9760 | 2,509 |
| 12 Apr 2023 | - | - | - | - | - | - |
| 11 Apr 2023 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | 188 |
| 06 Apr 2023 | 1.9980 | 1.9980 | 1.9980 | 1.9980 | 1.9980 | 1 |
| 05 Apr 2023 | 1.9860 | 2.0000 | 1.9860 | 2.0000 | 2.0000 | 984 |
| 04 Apr 2023 | 2.0342 | 2.0785 | 2.0300 | 2.0785 | 2.0785 | 1,904 |
| 03 Apr 2023 | 2.1259 | 2.2486 | 2.0800 | 2.2486 | 2.2486 | 9,893 |
| 31 Mar 2023 | 2.2818 | 2.2965 | 2.2818 | 2.2965 | 2.2965 | 4,794 |
| 30 Mar 2023 | 2.2653 | 2.3200 | 2.2653 | 2.3200 | 2.3200 | 979 |
| 29 Mar 2023 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | 372 |
| 28 Mar 2023 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 221 |
| 27 Mar 2023 | 2.2236 | 2.2236 | 2.1950 | 2.1950 | 2.1950 | 693 |
| 24 Mar 2023 | 2.2031 | 2.2031 | 2.1997 | 2.1997 | 2.1997 | 3,086 |
| 23 Mar 2023 | 2.1450 | 2.1750 | 2.1450 | 2.1750 | 2.1750 | 351 |
| 22 Mar 2023 | 2.2450 | 2.2450 | 2.2100 | 2.2100 | 2.2100 | 14,076 |
| 21 Mar 2023 | 1.9440 | 1.9440 | 1.9440 | 1.9440 | 1.9440 | 539 |
| 20 Mar 2023 | 1.8240 | 1.8240 | 1.8240 | 1.8240 | 1.8240 | 670 |
| 17 Mar 2023 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | 126 |
| 16 Mar 2023 | 1.8740 | 1.8740 | 1.8740 | 1.8740 | 1.8740 | 50 |
| 15 Mar 2023 | - | - | - | - | - | - |
| 14 Mar 2023 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | 538 |
| 13 Mar 2023 | 1.9240 | 1.9240 | 1.9240 | 1.9240 | 1.9240 | 510 |
| 10 Mar 2023 | - | - | - | - | - | - |
| 09 Mar 2023 | - | - | - | - | - | - |
| 08 Mar 2023 | - | - | - | - | - | - |
| 07 Mar 2023 | 2.0677 | 2.0677 | 2.0677 | 2.0677 | 2.0677 | 301 |
| 06 Mar 2023 | - | - | - | - | - | - |
| 03 Mar 2023 | - | - | - | - | - | - |
| 02 Mar 2023 | - | - | - | - | - | - |
| 01 Mar 2023 | - | - | - | - | - | - |
| 28 Feb 2023 | - | - | - | - | - | - |
| 27 Feb 2023 | - | - | - | - | - | - |
| 24 Feb 2023 | - | - | - | - | - | - |
| 23 Feb 2023 | - | - | - | - | - | - |
| 22 Feb 2023 | 1.8680 | 1.8680 | 1.8680 | 1.8680 | 1.8680 | 649 |
| 21 Feb 2023 | - | - | - | - | - | - |
| 20 Feb 2023 | - | - | - | - | - | - |
| 17 Feb 2023 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | 556 |
| 16 Feb 2023 | 1.9380 | 1.9380 | 1.9380 | 1.9380 | 1.9380 | 57 |
| 15 Feb 2023 | - | - | - | - | - | - |
| 14 Feb 2023 | 1.9560 | 1.9560 | 1.9560 | 1.9560 | 1.9560 | 1,100 |
| 13 Feb 2023 | 1.9923 | 1.9923 | 1.9923 | 2.0250 | 2.0250 | 149 |
| 10 Feb 2023 | 1.9971 | 2.0250 | 1.9700 | 2.0250 | 2.0250 | 3,270 |
| 09 Feb 2023 | 2.0289 | 2.0289 | 2.0150 | 2.0150 | 2.0150 | 3,839 |
| 08 Feb 2023 | 1.9440 | 1.9500 | 1.9440 | 1.9500 | 1.9500 | 1,076 |
| 07 Feb 2023 | 1.9853 | 1.9853 | 1.9600 | 1.9600 | 1.9600 | 565 |
| 06 Feb 2023 | 1.9840 | 2.0541 | 1.9840 | 2.0200 | 2.0200 | 5,387 |
| 03 Feb 2023 | 1.9114 | 1.9460 | 1.9114 | 1.9460 | 1.9460 | 3,201 |
| 02 Feb 2023 | 1.8712 | 1.8712 | 1.8444 | 1.8444 | 1.8444 | 5,115 |
| 01 Feb 2023 | 1.9000 | 1.9213 | 1.8820 | 1.8820 | 1.8820 | 3,508 |
| 31 Jan 2023 | 1.7800 | 1.8540 | 1.7800 | 1.8540 | 1.8540 | 6,065 |
| 30 Jan 2023 | 1.8840 | 1.8840 | 1.8840 | 1.8840 | 1.8840 | 905 |
| 27 Jan 2023 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | 831 |
| 26 Jan 2023 | 1.8740 | 1.8840 | 1.8740 | 1.8840 | 1.8840 | 1,236 |
| 25 Jan 2023 | - | - | - | - | - | - |
| 24 Jan 2023 | 2.0089 | 2.0089 | 2.0089 | 2.0089 | 2.0089 | 2,115 |
| 23 Jan 2023 | 2.0832 | 2.0832 | 2.0245 | 2.0245 | 2.0245 | 19,886 |
| 20 Jan 2023 | 2.1753 | 2.1753 | 2.1350 | 2.1350 | 2.1350 | 2,010 |
| 19 Jan 2023 | 2.1069 | 2.1647 | 2.1069 | 2.1647 | 2.1647 | 23,875 |
| 18 Jan 2023 | 2.0922 | 2.0922 | 2.0922 | 2.0922 | 2.0922 | 11,118 |
| 17 Jan 2023 | 2.3600 | 2.3600 | 2.1900 | 2.1900 | 2.1900 | 18,418 |
| 16 Jan 2023 | - | - | - | - | - | - |
| 13 Jan 2023 | 1.9198 | 1.9259 | 1.9198 | 1.9259 | 1.9259 | 1,362 |
| 12 Jan 2023 | 1.9944 | 1.9944 | 1.9944 | 1.9944 | 1.9944 | 5,674 |
| 11 Jan 2023 | 2.0206 | 2.0450 | 2.0206 | 2.0450 | 2.0450 | 15,680 |
| 10 Jan 2023 | - | - | - | - | - | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.