0RAG.L - ABIONYX Pharma SA

LSE - LSE Delayed price. Currency in EUR
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
05 Jun 20230.00000.00000.00001.30801.308025,026
02 Jun 20231.28031.31181.28031.29001.29002,752
01 Jun 20231.28371.28401.23601.23601.23601,943
31 May 20231.26491.33401.26491.33401.33408,816
30 May 20231.29941.29941.29941.29941.2994768
26 May 2023------
25 May 20231.43381.43381.40371.40371.4037300
24 May 2023------
23 May 20231.79371.82581.79371.82581.8258576
22 May 20231.80111.80111.80111.80111.8011192
19 May 2023------
18 May 2023------
17 May 2023------
16 May 20231.76861.76861.76861.76861.7686918
15 May 20231.82031.82031.82031.82031.8203278
12 May 2023------
11 May 2023------
10 May 2023------
09 May 20231.71781.71781.71781.71781.7178383
05 May 2023------
04 May 20231.71451.71451.71451.71451.714596
03 May 2023------
02 May 2023------
28 Apr 2023------
27 Apr 2023------
26 Apr 2023------
25 Apr 2023------
24 Apr 20231.83011.83011.83011.83011.8301409
21 Apr 20231.87641.87641.87641.87641.87642,544
20 Apr 2023------
19 Apr 20231.92001.92001.92001.92001.9200560
18 Apr 20231.92001.92001.92001.92001.92001,205
17 Apr 20231.93201.93201.93201.93201.9320930
14 Apr 20231.96401.96401.96401.96401.96401,511
13 Apr 20231.97601.97601.97601.97601.97602,509
12 Apr 2023------
11 Apr 20231.98001.98001.98001.98001.9800188
06 Apr 20231.99801.99801.99801.99801.99801
05 Apr 20231.98602.00001.98602.00002.0000984
04 Apr 20232.03422.07852.03002.07852.07851,904
03 Apr 20232.12592.24862.08002.24862.24869,893
31 Mar 20232.28182.29652.28182.29652.29654,794
30 Mar 20232.26532.32002.26532.32002.3200979
29 Mar 20232.27002.27002.27002.27002.2700372
28 Mar 20232.20002.20002.20002.20002.2000221
27 Mar 20232.22362.22362.19502.19502.1950693
24 Mar 20232.20312.20312.19972.19972.19973,086
23 Mar 20232.14502.17502.14502.17502.1750351
22 Mar 20232.24502.24502.21002.21002.210014,076
21 Mar 20231.94401.94401.94401.94401.9440539
20 Mar 20231.82401.82401.82401.82401.8240670
17 Mar 20231.89001.89001.89001.89001.8900126
16 Mar 20231.87401.87401.87401.87401.874050
15 Mar 2023------
14 Mar 20231.99001.99001.99001.99001.9900538
13 Mar 20231.92401.92401.92401.92401.9240510
10 Mar 2023------
09 Mar 2023------
08 Mar 2023------
07 Mar 20232.06772.06772.06772.06772.0677301
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 20231.86801.86801.86801.86801.8680649
21 Feb 2023------
20 Feb 2023------
17 Feb 20231.89001.89001.89001.89001.8900556
16 Feb 20231.93801.93801.93801.93801.938057
15 Feb 2023------
14 Feb 20231.95601.95601.95601.95601.95601,100
13 Feb 20231.99231.99231.99232.02502.0250149
10 Feb 20231.99712.02501.97002.02502.02503,270
09 Feb 20232.02892.02892.01502.01502.01503,839
08 Feb 20231.94401.95001.94401.95001.95001,076
07 Feb 20231.98531.98531.96001.96001.9600565
06 Feb 20231.98402.05411.98402.02002.02005,387
03 Feb 20231.91141.94601.91141.94601.94603,201
02 Feb 20231.87121.87121.84441.84441.84445,115
01 Feb 20231.90001.92131.88201.88201.88203,508
31 Jan 20231.78001.85401.78001.85401.85406,065
30 Jan 20231.88401.88401.88401.88401.8840905
27 Jan 20231.89001.89001.89001.89001.8900831
26 Jan 20231.87401.88401.87401.88401.88401,236
25 Jan 2023------
24 Jan 20232.00892.00892.00892.00892.00892,115
23 Jan 20232.08322.08322.02452.02452.024519,886
20 Jan 20232.17532.17532.13502.13502.13502,010
19 Jan 20232.10692.16472.10692.16472.164723,875
18 Jan 20232.09222.09222.09222.09222.092211,118
17 Jan 20232.36002.36002.19002.19002.190018,418
16 Jan 2023------
13 Jan 20231.91981.92591.91981.92591.92591,362
12 Jan 20231.99441.99441.99441.99441.99445,674
11 Jan 20232.02062.04502.02062.04502.045015,680
10 Jan 2023------
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...