Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Frankfurt - Delayed Quote EUR

Nyxoah SA (5YI.F)

5.18
-0.01
(-0.19%)
At close: May 2 at 3:29:02 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 2, 20255.245.285.185.185.18-
Apr 30, 20255.145.514.985.195.19623
Apr 29, 20255.225.225.195.205.20-
Apr 28, 20255.205.545.195.445.444,700
Apr 25, 20255.215.315.115.115.1111,387
Apr 24, 20255.605.605.405.405.401,935
Apr 23, 20255.135.635.135.635.634,945
Apr 22, 20255.265.505.265.505.503,387
Apr 17, 20255.105.565.105.565.56-
Apr 16, 20255.135.485.135.365.36-
Apr 15, 20255.195.555.195.495.49-
Apr 14, 20255.375.765.375.765.76-
Apr 11, 20255.365.735.365.615.61250
Apr 10, 20256.326.325.605.605.6030
Apr 9, 20255.455.795.455.655.65250
Apr 8, 20257.007.126.226.226.22900
Apr 7, 20255.235.345.185.205.202,000
Apr 4, 20256.206.205.905.905.90-
Apr 3, 20255.585.625.505.505.50-
Apr 2, 20256.266.285.905.905.903,150
Apr 1, 20256.606.626.426.426.423,250
Mar 31, 20256.806.906.706.806.80770
Mar 28, 202510.6010.6010.6010.6010.60-
Mar 27, 202510.6010.6010.6010.6010.60-
Mar 26, 202510.6010.6010.6010.6010.60-
Mar 25, 202510.6010.6010.6010.6010.60-
Mar 24, 202510.2510.5510.2510.5010.50-
Mar 21, 202510.3010.3010.1010.1010.10-
Mar 20, 20259.8410.509.8410.5010.50-
Mar 19, 20259.2210.109.2210.1010.10-
Mar 18, 20259.229.789.229.549.54-
Mar 17, 202510.2510.3010.0010.0010.004,000
Mar 14, 20259.2210.409.2210.4010.40266
Mar 13, 20258.829.868.829.349.34275
Mar 12, 20258.409.148.409.149.14-
Mar 11, 20258.609.008.609.009.00646
Mar 10, 20258.789.408.749.329.32250
Mar 7, 20258.908.908.788.788.78-
Mar 6, 20259.029.028.688.688.68-
Mar 5, 20259.029.028.768.768.76-
Mar 4, 20259.149.228.908.908.90-
Mar 3, 20259.1210.009.1010.0010.00730
Feb 28, 20259.229.228.868.948.94-
Feb 27, 20258.968.968.568.848.84-
Feb 26, 20259.249.248.908.908.90-
Feb 25, 20259.409.409.309.349.34-
Feb 24, 20259.429.429.409.409.40-
Feb 21, 20259.509.509.409.429.42-
Feb 20, 20259.609.909.449.449.44-
Feb 19, 20259.7810.259.7810.2510.2560
Feb 18, 20259.8810.709.8810.3510.351,497
Feb 17, 20259.8410.209.8410.2010.20-
Feb 14, 20259.8810.309.8810.2510.25-
Feb 13, 20259.9210.409.9210.3010.30-
Feb 12, 20259.7810.409.7810.4010.40-
Feb 11, 20259.9810.459.9810.4510.45-
Feb 10, 20259.8410.309.8410.3010.30-
Feb 7, 202510.5010.6510.3510.4010.402,270
Feb 6, 20259.989.989.989.989.98-
Feb 5, 20259.7810.509.7810.5010.50-
Feb 4, 202510.0510.3510.0510.3010.30-
Feb 3, 20259.5810.509.5810.5010.503,800
Jan 31, 20259.709.849.709.809.80-
Jan 30, 20259.3410.309.349.909.9021
Jan 29, 20259.649.769.649.649.64-
Jan 28, 20259.7010.309.709.909.901,988
Jan 27, 20259.549.549.409.509.50-
Jan 24, 20259.209.409.209.409.40-
Jan 23, 20259.5010.159.2210.1510.15198
Jan 22, 20259.929.989.449.449.44-
Jan 21, 20259.889.889.549.549.541,140
Jan 20, 20259.8810.259.889.989.98-
Jan 17, 20259.509.929.509.929.92-
Jan 16, 20258.909.048.909.049.04-
Jan 15, 20258.609.568.608.668.664,000
Jan 14, 20258.488.568.368.568.56-
Jan 13, 20258.708.708.468.528.52-
Jan 10, 20258.488.528.408.528.52-
Jan 9, 20258.768.768.328.328.32-
Jan 8, 20259.789.788.609.489.48130
Jan 7, 20258.848.888.788.848.84-
Jan 6, 20258.388.568.388.548.54-
Jan 3, 20258.188.208.128.128.12-
Jan 2, 20258.508.507.828.048.0435
Dec 30, 20247.707.707.647.647.64-
Dec 27, 20247.708.787.707.707.701,069
Dec 23, 20247.428.007.267.667.66439
Dec 20, 20248.328.328.328.328.32-
Dec 19, 20248.328.328.328.328.32100
Dec 18, 20248.228.228.228.228.2280
Dec 17, 20247.387.967.387.967.96200
Dec 16, 20247.408.147.408.148.1420
Dec 13, 20248.508.727.528.728.721,150
Dec 12, 20247.248.067.147.387.38100
Dec 11, 20247.507.607.047.607.60800
Dec 10, 20246.987.806.967.807.80500
Dec 9, 20246.946.946.946.946.94-
Dec 6, 20247.027.026.946.966.96-
Dec 5, 20247.167.167.047.047.04-
Dec 4, 20247.307.367.267.367.36-
Dec 3, 20247.327.327.227.227.22-
Dec 2, 20247.307.367.167.167.16-
Nov 29, 20247.647.647.347.347.34-
Nov 28, 20247.707.727.607.667.66-
Nov 27, 20247.567.567.427.507.50-
Nov 26, 20247.607.987.527.987.98240
Nov 25, 20247.647.647.427.427.42-
Nov 22, 20247.507.607.367.607.60-
Nov 21, 20248.008.347.247.247.24295
Nov 20, 20247.987.987.987.987.98300
Nov 19, 20247.607.607.387.387.38-
Nov 18, 20247.707.707.427.427.42-
Nov 15, 20247.707.707.427.567.56-
Nov 14, 20247.927.927.827.827.82-
Nov 13, 20248.168.167.927.947.94-
Nov 12, 20248.208.207.988.048.04-
Nov 11, 20248.328.328.008.188.18150
Nov 8, 20248.368.368.188.188.18-
Nov 7, 20248.568.568.188.188.18-
Nov 6, 20248.568.588.408.408.40-
Nov 5, 20248.388.388.388.388.38-
Nov 4, 20248.368.388.228.388.38-
Nov 1, 20248.448.448.228.248.24-
Oct 31, 20248.448.448.188.188.18-
Oct 30, 20248.348.408.348.408.40-
Oct 29, 20248.648.648.328.328.32-
Oct 28, 20248.648.648.348.388.38-
Oct 25, 20248.668.668.568.568.56-
Oct 24, 20248.569.408.288.348.34200
Oct 23, 20248.568.568.428.428.42-
Oct 22, 20248.628.628.388.448.44-
Oct 21, 20248.448.548.428.428.42-
Oct 18, 20248.408.408.188.268.26-
Oct 17, 20248.249.288.169.289.28150
Oct 16, 20248.088.188.088.188.18-
Oct 15, 20248.168.167.987.987.98-
Oct 14, 20248.708.707.928.068.06120
Oct 11, 20248.628.628.548.548.54400
Oct 10, 20249.589.589.589.589.58400
Oct 9, 20248.769.808.769.809.80280
Oct 8, 20247.988.147.928.148.14-
Oct 7, 20248.688.828.628.628.62700
Oct 4, 20247.887.927.827.827.82-
Oct 3, 20247.967.967.827.827.82-
Oct 2, 20247.847.847.807.827.82-
Oct 1, 20247.988.507.887.907.90500
Sep 30, 20248.508.507.807.987.9860
Sep 27, 20247.527.767.527.767.76-
Sep 26, 20247.207.207.147.187.18-
Sep 25, 20247.127.147.047.047.04-
Sep 24, 20247.047.047.047.047.04-
Sep 23, 20247.247.247.067.087.08-
Sep 20, 20247.247.507.127.147.14120
Sep 19, 20247.167.187.047.187.18-
Sep 18, 20247.047.047.047.047.04-
Sep 17, 20247.027.027.027.027.02120
Sep 16, 20247.607.667.607.667.66350
Sep 13, 20246.926.926.686.686.68-
Sep 12, 20246.726.946.726.826.82-
Sep 11, 20246.466.666.366.666.66-
Sep 10, 20246.886.886.346.386.38291
Sep 9, 20246.506.506.506.506.50-
Sep 6, 20246.506.506.506.506.50-
Sep 5, 20246.506.506.506.506.50-
Sep 4, 20246.566.566.506.506.50-
Sep 3, 20246.786.786.706.706.70-
Sep 2, 20246.966.966.686.686.68-
Aug 30, 20247.047.046.966.966.96-
Aug 29, 20246.826.826.826.826.82-
Aug 28, 20246.826.826.826.826.82-
Aug 27, 20246.846.846.746.826.82-
Aug 26, 20246.927.046.886.886.88-
Aug 23, 20247.127.126.806.806.80-
Aug 22, 20247.127.126.927.027.02-
Aug 21, 20247.007.006.806.846.84-
Aug 20, 20247.247.246.886.886.88-
Aug 19, 20246.967.726.926.986.98280
Aug 16, 20247.047.046.726.726.72-
Aug 15, 20247.027.026.866.866.86-
Aug 14, 20247.147.146.886.926.92-
Aug 13, 20247.447.447.127.127.12-
Aug 12, 20247.387.427.267.267.26-
Aug 9, 20247.307.347.267.267.26-
Aug 8, 20247.307.307.147.227.22-
Aug 7, 20247.127.187.127.167.16-
Aug 6, 20247.087.166.986.986.98-
Aug 5, 20247.187.186.726.786.78-
Aug 2, 20247.487.487.047.047.04-
Aug 1, 20247.427.507.427.507.50-
Jul 31, 20247.447.447.267.267.26-
Jul 30, 20247.347.347.227.327.32-
Jul 29, 20247.487.507.347.347.34-
Jul 26, 20247.447.467.347.367.36-
Jul 25, 20247.627.627.467.467.46-
Jul 24, 20247.668.267.387.567.56605
Jul 23, 20247.807.807.607.807.80-
Jul 22, 20247.907.967.747.747.74-
Jul 19, 20248.128.128.068.068.06-
Jul 18, 20248.228.228.048.108.10-
Jul 17, 20248.268.268.208.228.22-
Jul 16, 20248.188.188.008.128.12-
Jul 15, 20248.188.188.128.128.12-
Jul 12, 20246.466.466.466.466.46-
Jul 11, 20246.466.466.466.466.46-
Jul 10, 20246.466.466.466.466.46-
Jul 9, 20246.466.466.466.466.46-
Jul 8, 20246.466.466.466.466.46-
Jul 5, 20246.466.466.466.466.46-
Jul 4, 20246.466.466.466.466.46-
Jul 3, 20246.386.466.386.466.46-
Jul 2, 20246.426.426.326.426.42-
Jul 1, 20246.186.406.186.406.40-
Jun 28, 20246.266.266.206.206.20-
Jun 27, 20246.726.726.126.226.22-
Jun 26, 20246.786.806.446.446.44-
Jun 25, 20247.227.226.886.886.88-
Jun 24, 20247.747.747.267.267.26-
Jun 21, 20247.807.947.807.847.84-
Jun 20, 20247.547.747.527.747.74-
Jun 19, 20247.567.567.507.507.50-
Jun 18, 20247.407.587.347.587.58-
Jun 17, 20246.967.306.967.307.30-
Jun 14, 20247.227.227.007.047.04-
Jun 13, 20247.427.427.227.227.22-
Jun 12, 20247.567.567.427.427.42-
Jun 11, 20247.847.847.647.647.64-
Jun 10, 20247.887.887.767.767.76-
Jun 7, 20247.947.947.867.867.86-
Jun 6, 20247.767.907.767.907.90-
Jun 5, 20247.907.907.747.807.80-
Jun 4, 20247.907.907.807.807.80-
Jun 3, 20248.148.187.948.048.04-
May 31, 20247.927.987.927.987.98-
May 30, 20248.768.768.768.768.7620
May 29, 202410.7010.7010.7010.7010.70-
May 28, 202410.7010.7010.7010.7010.70-
May 27, 202410.7010.7010.7010.7010.70-
May 24, 202410.7010.7010.7010.7010.70-
May 23, 202410.7010.7010.7010.7010.70-
May 22, 202410.7010.7010.7010.7010.70-
May 21, 202410.7010.7010.7010.7010.70-
May 20, 202410.7010.7010.7010.7010.70-
May 17, 202410.7010.7010.7010.7010.70-
May 16, 202410.7010.7010.7010.7010.70-
May 15, 20248.1610.708.1610.7010.70-
May 14, 20248.528.527.747.747.74208
May 13, 20247.748.607.748.608.60500
May 10, 20248.148.147.707.707.70500
May 9, 20247.988.027.928.028.02-
May 8, 20248.228.568.208.468.46-
May 7, 20248.488.488.168.308.30-
May 6, 20248.948.948.708.748.74-
May 3, 20248.728.928.588.928.92-
May 2, 20248.868.868.548.788.78-