UK markets open in 6 hours 16 minutes
NIKKEI 225
38,266.66 +714.50 (+1.90%) HANG SENG
16,828.93 +317.24 (+1.92%) CRUDE OIL
83.46 +0.10 (+0.12%) GOLD FUTURES
2,335.70 -6.40 (-0.27%) DOW
38,503.69 +263.71 (+0.69%) Bitcoin GBP
53,470.03 -272.98 (-0.51%)
Nyxoah S.A. (NYXH.BR)
Brussels - Brussels Delayed price. Currency in EUR
Add to watchlist
At close: 05:35PM CEST
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | 10.10 | 10.35 | 9.46 | 9.80 | 9.80 | 33,253 |
| 22 Apr 2024 | 9.30 | 10.10 | 9.22 | 10.05 | 10.05 | 54,904 |
| 19 Apr 2024 | 9.04 | 9.20 | 8.76 | 9.20 | 9.20 | 9,206 |
| 18 Apr 2024 | 8.90 | 9.06 | 8.60 | 9.04 | 9.04 | 22,075 |
| 17 Apr 2024 | 8.80 | 8.88 | 8.50 | 8.82 | 8.82 | 24,823 |
| 16 Apr 2024 | 8.80 | 9.02 | 8.50 | 9.00 | 9.00 | 26,738 |
| 15 Apr 2024 | 9.50 | 9.54 | 8.62 | 8.68 | 8.68 | 45,850 |
| 12 Apr 2024 | 9.04 | 10.00 | 9.00 | 9.50 | 9.50 | 38,141 |
| 11 Apr 2024 | 10.00 | 10.00 | 8.30 | 8.98 | 8.98 | 101,308 |
| 10 Apr 2024 | 10.30 | 10.65 | 9.74 | 9.88 | 9.88 | 49,752 |
| 09 Apr 2024 | 10.80 | 11.00 | 10.15 | 10.40 | 10.40 | 38,778 |
| 08 Apr 2024 | 11.20 | 11.45 | 11.00 | 11.00 | 11.00 | 34,873 |
| 05 Apr 2024 | 11.45 | 11.65 | 11.00 | 11.45 | 11.45 | 16,772 |
| 04 Apr 2024 | 11.50 | 12.20 | 11.15 | 11.35 | 11.35 | 27,802 |
| 03 Apr 2024 | 11.40 | 11.40 | 10.95 | 11.10 | 11.10 | 25,909 |
| 02 Apr 2024 | 12.20 | 12.20 | 10.85 | 10.85 | 10.85 | 65,538 |
| 28 Mar 2024 | 12.80 | 12.85 | 12.25 | 12.30 | 12.30 | 17,208 |
| 27 Mar 2024 | 12.50 | 12.50 | 12.00 | 12.25 | 12.25 | 22,107 |
| 26 Mar 2024 | 13.10 | 13.10 | 12.20 | 12.35 | 12.35 | 51,444 |
| 25 Mar 2024 | 14.90 | 14.90 | 13.40 | 13.40 | 13.40 | 44,322 |
| 22 Mar 2024 | 15.10 | 15.30 | 13.60 | 14.25 | 14.25 | 30,611 |
| 21 Mar 2024 | 14.20 | 14.55 | 13.60 | 14.55 | 14.55 | 36,132 |
| 20 Mar 2024 | 16.40 | 16.65 | 13.15 | 13.40 | 13.40 | 147,474 |
| 19 Mar 2024 | 17.45 | 17.60 | 15.80 | 15.80 | 15.80 | 63,227 |
| 18 Mar 2024 | 15.50 | 17.05 | 15.15 | 16.80 | 16.80 | 71,144 |
| 15 Mar 2024 | 15.70 | 15.70 | 15.10 | 15.10 | 15.10 | 14,001 |
| 14 Mar 2024 | 15.60 | 15.80 | 15.00 | 15.50 | 15.50 | 27,638 |
| 13 Mar 2024 | 15.05 | 15.80 | 15.05 | 15.45 | 15.45 | 41,123 |
| 12 Mar 2024 | 15.10 | 15.95 | 14.80 | 15.70 | 15.70 | 47,224 |
| 11 Mar 2024 | 14.20 | 15.60 | 14.00 | 15.50 | 15.50 | 66,027 |
| 08 Mar 2024 | 13.05 | 14.35 | 12.75 | 14.00 | 14.00 | 68,588 |
| 07 Mar 2024 | 13.20 | 13.80 | 12.70 | 13.40 | 13.40 | 37,445 |
| 06 Mar 2024 | 12.90 | 13.25 | 11.70 | 13.20 | 13.20 | 90,775 |
| 05 Mar 2024 | 13.90 | 14.40 | 13.15 | 14.00 | 14.00 | 100,912 |
| 04 Mar 2024 | 13.70 | 13.80 | 12.65 | 13.35 | 13.35 | 48,424 |
| 01 Mar 2024 | 12.75 | 13.45 | 12.20 | 13.40 | 13.40 | 27,504 |
| 29 Feb 2024 | 13.00 | 13.40 | 12.25 | 12.70 | 12.70 | 41,185 |
| 28 Feb 2024 | 14.10 | 14.40 | 12.70 | 13.05 | 13.05 | 74,162 |
| 27 Feb 2024 | 13.65 | 14.00 | 11.55 | 13.95 | 13.95 | 119,756 |
| 26 Feb 2024 | 15.90 | 16.00 | 13.45 | 13.95 | 13.95 | 102,991 |
| 23 Feb 2024 | 14.20 | 15.95 | 13.90 | 15.95 | 15.95 | 84,325 |
| 22 Feb 2024 | 13.50 | 14.50 | 13.00 | 14.50 | 14.50 | 36,979 |
| 21 Feb 2024 | 13.50 | 13.90 | 12.80 | 13.40 | 13.40 | 80,136 |
| 20 Feb 2024 | 11.50 | 12.70 | 11.40 | 12.70 | 12.70 | 112,690 |
| 19 Feb 2024 | 11.50 | 11.50 | 11.30 | 11.40 | 11.40 | 17,477 |
| 16 Feb 2024 | 11.50 | 11.65 | 11.25 | 11.60 | 11.60 | 50,882 |
| 15 Feb 2024 | 10.90 | 11.50 | 10.85 | 11.35 | 11.35 | 16,689 |
| 14 Feb 2024 | 11.15 | 11.70 | 10.85 | 10.95 | 10.95 | 38,026 |
| 13 Feb 2024 | 10.80 | 11.50 | 10.60 | 11.00 | 11.00 | 36,782 |
| 12 Feb 2024 | 11.35 | 11.60 | 10.75 | 10.95 | 10.95 | 68,215 |
| 09 Feb 2024 | 10.10 | 11.25 | 10.00 | 11.25 | 11.25 | 93,514 |
| 08 Feb 2024 | 10.05 | 10.45 | 9.60 | 10.05 | 10.05 | 64,994 |
| 07 Feb 2024 | 9.12 | 10.30 | 8.98 | 10.30 | 10.30 | 123,129 |
| 06 Feb 2024 | 9.48 | 9.58 | 8.38 | 8.76 | 8.76 | 57,376 |
| 05 Feb 2024 | 10.20 | 10.20 | 9.32 | 9.36 | 9.36 | 32,690 |
| 02 Feb 2024 | 10.35 | 10.35 | 9.32 | 10.15 | 10.15 | 99,801 |
| 01 Feb 2024 | 9.20 | 10.10 | 8.82 | 9.96 | 9.96 | 150,110 |
| 31 Jan 2024 | 7.52 | 8.90 | 7.52 | 8.60 | 8.60 | 161,169 |
| 30 Jan 2024 | 11.20 | 12.60 | 6.82 | 7.26 | 7.26 | 396,029 |
| 29 Jan 2024 | 8.48 | 11.50 | 8.30 | 11.10 | 11.10 | 246,803 |
| 26 Jan 2024 | 6.60 | 8.52 | 6.60 | 8.48 | 8.48 | 112,019 |
| 25 Jan 2024 | 6.50 | 6.78 | 6.10 | 6.60 | 6.60 | 74,803 |
| 24 Jan 2024 | 5.24 | 6.58 | 5.22 | 6.52 | 6.52 | 191,928 |
| 23 Jan 2024 | 4.27 | 5.20 | 4.21 | 5.02 | 5.02 | 75,166 |
| 22 Jan 2024 | 3.90 | 4.25 | 3.90 | 4.22 | 4.22 | 78,544 |
| 19 Jan 2024 | 3.83 | 4.30 | 3.79 | 3.90 | 3.90 | 34,825 |
| 18 Jan 2024 | 3.89 | 3.99 | 3.80 | 3.81 | 3.81 | 29,853 |
| 17 Jan 2024 | 3.92 | 3.92 | 3.80 | 3.84 | 3.84 | 42,217 |
| 16 Jan 2024 | 4.08 | 4.11 | 3.92 | 3.98 | 3.98 | 16,721 |
| 15 Jan 2024 | 4.09 | 4.12 | 4.00 | 4.05 | 4.05 | 22,889 |
| 12 Jan 2024 | 4.24 | 4.28 | 3.92 | 4.06 | 4.06 | 51,295 |
| 11 Jan 2024 | 4.33 | 4.40 | 4.18 | 4.20 | 4.20 | 86,295 |
| 10 Jan 2024 | 4.60 | 5.40 | 4.21 | 4.21 | 4.21 | 260,420 |
| 09 Jan 2024 | 4.21 | 4.33 | 4.21 | 4.22 | 4.22 | 8,262 |
| 08 Jan 2024 | 4.52 | 4.52 | 4.20 | 4.20 | 4.20 | 38,531 |
| 05 Jan 2024 | 4.30 | 4.50 | 4.20 | 4.20 | 4.20 | 33,511 |
| 04 Jan 2024 | 4.32 | 4.60 | 4.25 | 4.26 | 4.26 | 39,221 |
| 03 Jan 2024 | 4.30 | 4.40 | 4.29 | 4.31 | 4.31 | 7,106 |
| 02 Jan 2024 | 4.20 | 4.30 | 4.20 | 4.20 | 4.20 | 5,460 |
| 29 Dec 2023 | 4.30 | 4.32 | 4.20 | 4.26 | 4.26 | 6,043 |
| 28 Dec 2023 | 4.26 | 4.35 | 4.21 | 4.32 | 4.32 | 7,000 |
| 27 Dec 2023 | 4.50 | 4.60 | 4.25 | 4.32 | 4.32 | 25,690 |
| 22 Dec 2023 | 4.51 | 4.51 | 4.32 | 4.49 | 4.49 | 51,099 |
| 21 Dec 2023 | 4.47 | 4.50 | 4.44 | 4.50 | 4.50 | 4,583 |
| 20 Dec 2023 | 4.48 | 4.48 | 4.41 | 4.41 | 4.41 | 1,156 |
| 19 Dec 2023 | 4.45 | 4.53 | 4.42 | 4.50 | 4.50 | 4,600 |
| 18 Dec 2023 | 4.38 | 4.60 | 4.32 | 4.53 | 4.53 | 9,713 |
| 15 Dec 2023 | 4.33 | 4.42 | 4.31 | 4.35 | 4.35 | 4,911 |
| 14 Dec 2023 | 4.30 | 4.34 | 4.25 | 4.26 | 4.26 | 7,957 |
| 13 Dec 2023 | 4.34 | 4.34 | 4.25 | 4.30 | 4.30 | 2,623 |
| 12 Dec 2023 | 4.37 | 4.50 | 4.10 | 4.20 | 4.20 | 19,087 |
| 11 Dec 2023 | 4.50 | 4.50 | 4.30 | 4.47 | 4.47 | 19,391 |
| 08 Dec 2023 | 4.44 | 4.50 | 4.44 | 4.47 | 4.47 | 5,427 |
| 07 Dec 2023 | 4.50 | 4.50 | 4.44 | 4.44 | 4.44 | 78,944 |
| 06 Dec 2023 | 4.59 | 4.59 | 4.43 | 4.47 | 4.47 | 45,946 |
| 05 Dec 2023 | 4.59 | 4.60 | 4.50 | 4.59 | 4.59 | 17,189 |
| 04 Dec 2023 | 4.59 | 4.60 | 4.57 | 4.57 | 4.57 | 5,167 |
| 01 Dec 2023 | 4.59 | 4.60 | 4.56 | 4.57 | 4.57 | 1,471 |
| 30 Nov 2023 | 4.60 | 4.60 | 4.55 | 4.55 | 4.55 | 4,939 |
| 29 Nov 2023 | 4.59 | 4.60 | 4.55 | 4.60 | 4.60 | 5,158 |
| *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.