UK markets closed

ABIONYX Pharma SA (ABNX.PA)

Paris - Paris Delayed price. Currency in EUR
Add to watchlist
1.07400.0000 (0.00%)
At close: 04:55PM CEST
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 20241.07001.08600.99401.07401.074048,974
18 Apr 20241.08201.10801.07401.07401.07406,478
17 Apr 20241.10001.10001.08201.09401.094025,337
16 Apr 20241.09601.11601.09601.11401.114038,033
15 Apr 20241.08201.11001.08201.10801.108015,117
12 Apr 20241.10001.13201.08401.12001.120045,377
11 Apr 20241.11001.12001.06401.11001.110054,524
10 Apr 20241.11801.11801.08401.10401.104029,545
09 Apr 20241.11801.11801.09001.10201.102014,191
08 Apr 20241.12001.13001.08401.10801.108031,894
05 Apr 20241.12801.13601.05001.10001.100089,649
04 Apr 20241.09801.14401.09201.11401.114086,547
03 Apr 20241.00001.09600.99101.07801.078067,254
02 Apr 20240.99001.03000.98101.00601.006055,324
28 Mar 20240.93000.99600.92300.98000.980080,324
27 Mar 20240.91600.93600.91000.93000.930067,016
26 Mar 20240.92000.93300.91800.91800.918013,435
25 Mar 20240.93100.94900.92500.92500.925081,398
22 Mar 20240.93000.94900.93000.94400.944016,303
21 Mar 20240.94800.95200.92000.93500.935033,922
20 Mar 20240.96000.97000.94800.94800.948039,459
19 Mar 20240.96900.97200.95900.97100.971053,040
18 Mar 20240.97000.98600.96000.97000.970027,326
15 Mar 20240.97000.98000.96600.98000.980028,476
14 Mar 20240.97000.98000.95400.96200.962018,950
13 Mar 20240.99000.99000.96000.97400.974041,098
12 Mar 20240.98001.00800.95000.99000.9900124,681
11 Mar 20241.04001.04200.96501.00001.0000137,685
08 Mar 20241.05201.06801.04401.04601.046017,046
07 Mar 20241.09001.09001.04401.05201.052064,545
06 Mar 20241.07001.12601.07001.07001.070072,543
05 Mar 20241.05201.09201.04401.09201.092058,507
04 Mar 20241.09601.09601.04801.07001.070058,214
01 Mar 20241.08001.09201.07201.09001.090014,938
29 Feb 20241.12601.12601.07001.08001.080058,452
28 Feb 20241.13001.13001.10001.11001.110058,135
27 Feb 20241.11201.13001.10801.12001.120014,459
26 Feb 20241.13001.13001.09201.09601.096029,915
23 Feb 20241.14401.14401.07201.10001.100035,285
22 Feb 20241.14001.14001.11001.12401.124041,285
21 Feb 20241.21001.24401.09001.10401.1040140,503
20 Feb 20241.20001.22801.17001.22801.228036,400
19 Feb 20241.18001.22001.14001.20001.200089,452
16 Feb 20241.22001.24801.18001.18601.1860178,025
15 Feb 20241.22401.28001.21001.23001.2300115,035
14 Feb 20241.14001.25401.14001.23401.2340140,426
13 Feb 20241.18001.18001.14001.16401.164014,130
12 Feb 20241.13001.19801.11001.15801.1580122,652
09 Feb 20241.14601.15801.10001.10801.108094,560
08 Feb 20241.20001.21001.12401.17001.1700139,972
07 Feb 20241.20401.21601.18201.20001.200016,745
06 Feb 20241.18001.20401.18001.20401.204014,289
05 Feb 20241.20001.21001.18201.19601.196021,880
02 Feb 20241.21001.22001.19001.19201.192051,432
01 Feb 20241.25601.25601.20001.22601.226043,480
31 Jan 20241.25001.25601.23801.24801.248019,583
30 Jan 20241.26001.26001.24201.25601.25607,517
29 Jan 20241.23001.26401.23001.25801.25809,699
26 Jan 20241.23001.25601.23001.25001.250015,551
25 Jan 20241.24601.24601.22201.24401.244017,860
24 Jan 20241.26601.27001.23601.23801.238042,606
23 Jan 20241.26001.27001.23401.23601.236017,140
22 Jan 20241.20601.26001.18001.26001.260064,686
19 Jan 20241.22201.24601.22001.22401.224022,643
18 Jan 20241.27001.27001.23001.23201.232032,408
17 Jan 20241.28001.28001.23401.27201.272021,608
16 Jan 20241.27801.27801.25201.26601.266015,952
15 Jan 20241.28201.28201.22601.27601.276059,826
12 Jan 20241.26001.29201.26001.28601.28605,499
11 Jan 20241.31601.31601.27001.29401.294030,360
10 Jan 20241.29801.30801.27601.30601.306056,311
09 Jan 20241.31401.31401.27401.27601.276058,514
08 Jan 20241.29201.31601.26001.30001.300048,654
05 Jan 20241.22001.29801.21401.26601.266065,989
04 Jan 20241.26601.26801.22801.22801.228039,391
03 Jan 20241.29801.29801.25001.25001.250036,210
02 Jan 20241.29801.29801.27401.28001.280044,943
29 Dec 20231.30401.30401.27001.28801.288030,800
28 Dec 20231.31001.31801.27601.30401.304049,673
27 Dec 20231.27601.30801.24201.30801.308071,475
22 Dec 20231.25401.27601.25401.27201.272015,901
21 Dec 20231.27401.29601.25201.26801.268031,654
20 Dec 20231.34801.34801.26001.29201.292086,303
19 Dec 20231.34001.39001.31601.32601.3260151,540
18 Dec 20231.30801.30801.25001.29801.298083,641
15 Dec 20231.32801.32801.21401.29001.2900149,759
14 Dec 20231.33201.35201.30001.30601.306074,251
13 Dec 20231.35801.38001.35001.35801.358034,635
12 Dec 20231.39001.40001.35201.38001.380051,993
11 Dec 20231.33401.40001.30001.38601.3860148,156
08 Dec 20231.34801.35601.31801.35201.352029,245
07 Dec 20231.31201.35601.31201.33601.336060,046
06 Dec 20231.37201.38601.30201.34401.344048,089
05 Dec 20231.33001.40001.33001.36401.3640176,091
04 Dec 20231.32001.33001.29001.31601.316020,549
01 Dec 20231.30401.39001.28001.31001.3100218,724
30 Nov 20231.24001.31801.23201.29801.298093,838
29 Nov 20231.26601.26601.19001.23201.232069,617
28 Nov 20231.29801.29801.23001.24001.240085,667
27 Nov 20231.24401.33001.24201.29801.2980303,649
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...