Stuttgart - Delayed Quote EUR

ABIONYX Pharma SA (609.SG)

Compare
1.2200
+0.0040
+(0.33%)
At close: January 10 at 3:37:14 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 1.2300 1.2440 1.1820 1.2200 1.2200 -
Jan 9, 2025 1.2140 1.2160 1.2140 1.2160 1.2160 -
Jan 8, 2025 1.1420 1.2000 1.1420 1.2000 1.2000 -
Jan 7, 2025 1.1420 1.1700 1.1420 1.1680 1.1680 -
Jan 6, 2025 1.1380 1.1700 1.1380 1.1700 1.1700 -
Jan 3, 2025 1.1540 1.2200 1.1540 1.2200 1.2200 848
Jan 2, 2025 1.1480 1.1480 1.1480 1.1480 1.1480 -
Dec 30, 2024 1.1660 1.1660 1.1600 1.1620 1.1620 -
Dec 27, 2024 1.1620 1.1820 1.1620 1.1820 1.1820 -
Dec 23, 2024 1.1700 1.1760 1.1700 1.1740 1.1740 -
Dec 20, 2024 1.1820 1.1900 1.1800 1.1820 1.1820 -
Dec 19, 2024 1.1800 1.1880 1.1800 1.1820 1.1820 -
Dec 18, 2024 1.1700 1.2000 1.1700 1.1920 1.1920 -
Dec 17, 2024 1.2280 1.2280 1.1780 1.1780 1.1780 -
Dec 16, 2024 1.2280 1.2280 1.2040 1.2040 1.2040 -
Dec 13, 2024 1.2340 1.2400 1.2320 1.2340 1.2340 -
Dec 12, 2024 1.2260 1.2360 1.2260 1.2360 1.2360 -
Dec 11, 2024 1.2260 1.2340 1.2260 1.2320 1.2320 100
Dec 10, 2024 1.2420 1.2540 1.2420 1.2520 1.2520 -
Dec 9, 2024 1.2000 1.2080 1.2000 1.2080 1.2080 -
Dec 6, 2024 1.2000 1.2140 1.2000 1.2100 1.2100 -
Dec 5, 2024 1.2140 1.2140 1.1780 1.1880 1.1880 -
Dec 4, 2024 1.2320 1.2320 1.2160 1.2160 1.2160 -
Dec 3, 2024 1.2280 1.2380 1.2280 1.2300 1.2300 -
Dec 2, 2024 1.2720 1.2760 1.2460 1.2460 1.2460 -
Nov 29, 2024 1.2780 1.2920 1.2320 1.2560 1.2560 -
Nov 28, 2024 1.1900 1.2540 1.1880 1.2540 1.2540 -
Nov 27, 2024 1.2000 1.2000 1.1900 1.1980 1.1980 -
Nov 26, 2024 1.2200 1.2280 1.2080 1.2080 1.2080 -
Nov 25, 2024 1.1680 1.2200 1.1680 1.2200 1.2200 -
Nov 22, 2024 1.1880 1.1880 1.1740 1.1740 1.1740 -
Nov 21, 2024 1.2240 1.2400 1.1600 1.1600 1.1600 -
Nov 20, 2024 1.2560 1.2580 1.2540 1.2540 1.2540 -
Nov 19, 2024 1.2680 1.2720 1.2680 1.2720 1.2720 -
Nov 18, 2024 1.2720 1.2760 1.2720 1.2720 1.2720 -
Nov 15, 2024 1.2860 1.2880 1.2860 1.2880 1.2880 -
Nov 14, 2024 1.2840 1.3120 1.2840 1.2960 1.2960 -
Nov 13, 2024 1.2960 1.2960 1.2840 1.2840 1.2840 -
Nov 12, 2024 1.2820 1.3000 1.2820 1.3000 1.3000 -
Nov 11, 2024 1.2620 1.2920 1.2620 1.2800 1.2800 -
Nov 8, 2024 1.3080 1.3080 1.3080 1.3080 1.3080 -
Nov 7, 2024 1.2800 1.3220 1.2800 1.3160 1.3160 -
Nov 6, 2024 1.2960 1.3420 1.2800 1.3000 1.3000 -
Nov 5, 2024 1.1820 1.3300 1.1820 1.3000 1.3000 -
Nov 4, 2024 1.2000 1.2000 1.1880 1.1880 1.1880 -
Nov 1, 2024 1.1880 1.2060 1.1860 1.2060 1.2060 -
Oct 31, 2024 1.1600 1.2160 1.1580 1.1880 1.1880 -
Oct 30, 2024 1.1600 1.1620 1.1580 1.1620 1.1620 -
Oct 29, 2024 1.1760 1.1760 1.1280 1.1660 1.1660 -
Oct 28, 2024 1.2000 1.2000 1.1700 1.1820 1.1820 -
Oct 25, 2024 1.1620 1.2820 1.1620 1.2220 1.2220 -
Oct 24, 2024 1.1700 1.1700 1.1680 1.1680 1.1680 -
Oct 23, 2024 1.1800 1.1880 1.1580 1.1700 1.1700 -
Oct 22, 2024 1.1120 1.1820 1.1120 1.1720 1.1720 -
Oct 21, 2024 1.0960 1.1240 1.0960 1.1180 1.1180 -
Oct 18, 2024 1.1440 1.1480 1.1420 1.1480 1.1480 -
Oct 17, 2024 1.1520 1.1560 1.1480 1.1500 1.1500 -
Oct 16, 2024 1.1440 1.1680 1.1440 1.1680 1.1680 -
Oct 15, 2024 1.1440 1.1600 1.1440 1.1500 1.1500 -
Oct 14, 2024 1.1700 1.1820 1.1260 1.1340 1.1340 -
Oct 11, 2024 1.1700 1.1860 1.1700 1.1760 1.1760 -
Oct 10, 2024 1.1720 1.1800 1.1720 1.1760 1.1760 -
Oct 9, 2024 1.1740 1.1820 1.1740 1.1780 1.1780 -
Oct 8, 2024 1.1640 1.1800 1.1640 1.1800 1.1800 -
Oct 7, 2024 1.1680 1.1720 1.1680 1.1720 1.1720 -
Oct 4, 2024 1.1700 1.2820 1.1700 1.2820 1.2820 2,500
Oct 3, 2024 1.1700 1.1700 1.1700 1.1700 1.1700 -
Oct 2, 2024 1.1720 1.1720 1.1720 1.1720 1.1720 -
Oct 1, 2024 1.1920 1.1920 1.1920 1.1920 1.1920 -
Sep 30, 2024 1.1960 1.2080 1.1960 1.2080 1.2080 100
Sep 27, 2024 1.2000 1.2200 1.1960 1.1960 1.1960 -
Sep 26, 2024 1.2240 1.2280 1.2080 1.2080 1.2080 -
Sep 25, 2024 1.2280 1.2320 1.2280 1.2300 1.2300 -
Sep 24, 2024 1.2120 1.2580 1.2120 1.2400 1.2400 -
Sep 23, 2024 1.2020 1.2660 1.2020 1.2140 1.2140 -
Sep 20, 2024 1.2020 1.2100 1.2020 1.2020 1.2020 -
Sep 19, 2024 1.1900 1.2020 1.1900 1.2020 1.2020 -
Sep 18, 2024 1.1820 1.1860 1.1780 1.1860 1.1860 -
Sep 17, 2024 1.1780 1.1960 1.1760 1.1960 1.1960 -
Sep 16, 2024 1.1760 1.1960 1.1760 1.1780 1.1780 -
Sep 13, 2024 1.1720 1.2000 1.1720 1.1840 1.1840 -
Sep 12, 2024 1.2240 1.2240 1.1800 1.1800 1.1800 -
Sep 11, 2024 1.2680 1.2680 1.1960 1.2140 1.2140 -
Sep 10, 2024 1.2660 1.3220 1.2660 1.2740 1.2740 -
Sep 9, 2024 1.2180 1.2240 1.2140 1.2160 1.2160 -
Sep 6, 2024 1.2300 1.2340 1.2240 1.2240 1.2240 -
Sep 5, 2024 1.2280 1.2400 1.2280 1.2340 1.2340 -
Sep 4, 2024 1.2180 1.2440 1.2180 1.2340 1.2340 -
Sep 3, 2024 1.2040 1.2200 1.2040 1.2200 1.2200 -
Sep 2, 2024 1.2140 1.2140 1.2060 1.2060 1.2060 -
Aug 30, 2024 1.2080 1.2220 1.2080 1.2220 1.2220 -
Aug 29, 2024 1.2180 1.2180 1.2180 1.2180 1.2180 -
Aug 28, 2024 1.2300 1.2300 1.2240 1.2240 1.2240 -
Aug 27, 2024 1.2320 1.2440 1.2320 1.2360 1.2360 -
Aug 26, 2024 1.2320 1.2620 1.2320 1.2380 1.2380 -
Aug 23, 2024 1.2100 1.2380 1.2100 1.2320 1.2320 -
Aug 22, 2024 1.2100 1.2240 1.2100 1.2240 1.2240 -
Aug 21, 2024 1.2160 1.2180 1.2140 1.2160 1.2160 -
Aug 20, 2024 1.2220 1.2220 1.2140 1.2140 1.2140 -
Aug 19, 2024 1.2720 1.2720 1.2320 1.2320 1.2320 -
Aug 16, 2024 1.3160 1.3160 1.2720 1.2760 1.2760 -
Aug 15, 2024 1.3100 1.3220 1.3080 1.3220 1.3220 -
Aug 14, 2024 1.2280 1.3040 1.2280 1.3020 1.3020 -
Aug 13, 2024 1.2480 1.2760 1.2460 1.2460 1.2460 -
Aug 12, 2024 1.2480 1.2700 1.2440 1.2460 1.2460 -
Aug 9, 2024 1.2020 1.2640 1.2020 1.2580 1.2580 -
Aug 8, 2024 1.2000 1.2100 1.2000 1.2100 1.2100 -
Aug 7, 2024 1.1260 1.1480 1.1260 1.1480 1.1480 -
Aug 6, 2024 1.1160 1.1340 1.1160 1.1320 1.1320 -
Aug 5, 2024 1.1720 1.1720 1.1260 1.1260 1.1260 -
Aug 2, 2024 1.1800 1.1900 1.1780 1.1800 1.1800 -
Aug 1, 2024 1.1740 1.1920 1.1740 1.1880 1.1880 -
Jul 31, 2024 1.1720 1.1960 1.1720 1.1780 1.1780 -
Jul 30, 2024 1.1720 1.1820 1.1720 1.1820 1.1820 -
Jul 29, 2024 1.1640 1.1780 1.1640 1.1780 1.1780 -
Jul 26, 2024 1.1620 1.1680 1.1620 1.1680 1.1680 -
Jul 25, 2024 1.1740 1.1740 1.1680 1.1680 1.1680 -
Jul 24, 2024 1.1780 1.1900 1.1780 1.1900 1.1900 -
Jul 23, 2024 1.1760 1.1880 1.1760 1.1880 1.1880 -
Jul 22, 2024 1.1500 1.1900 1.1500 1.1800 1.1800 -
Jul 19, 2024 1.1700 1.1700 1.1540 1.1540 1.1540 -
Jul 18, 2024 1.1700 1.1860 1.1700 1.1760 1.1760 -
Jul 17, 2024 1.1700 1.1800 1.1700 1.1760 1.1760 -
Jul 16, 2024 1.1700 1.1780 1.1700 1.1760 1.1760 -
Jul 15, 2024 1.1700 1.1900 1.1700 1.1900 1.1900 -
Jul 12, 2024 1.1740 1.1760 1.1740 1.1760 1.1760 -
Jul 11, 2024 1.1720 1.1820 1.1720 1.1800 1.1800 -
Jul 10, 2024 1.1700 1.1860 1.1700 1.1840 1.1840 -
Jul 9, 2024 1.1440 1.1760 1.1440 1.1760 1.1760 -
Jul 8, 2024 1.1700 1.1700 1.1200 1.1480 1.1480 -
Jul 5, 2024 1.1700 1.1780 1.1700 1.1760 1.1760 -
Jul 4, 2024 1.1580 1.1960 1.1580 1.1900 1.1900 -
Jul 3, 2024 1.1320 1.1640 1.1320 1.1640 1.1640 -
Jul 2, 2024 1.1240 1.1360 1.1240 1.1360 1.1360 -
Jul 1, 2024 1.1040 1.1340 1.1040 1.1280 1.1280 -
Jun 28, 2024 1.1280 1.1380 1.1080 1.1100 1.1100 -
Jun 27, 2024 1.1320 1.1400 1.1100 1.1300 1.1300 -
Jun 26, 2024 1.1320 1.1460 1.1320 1.1380 1.1380 -
Jun 25, 2024 1.1520 1.1760 1.1480 1.1500 1.1500 -
Jun 24, 2024 1.1980 1.1980 1.1580 1.1660 1.1660 100
Jun 21, 2024 1.2300 1.2360 1.2040 1.2040 1.2040 -
Jun 20, 2024 1.2020 1.3020 1.2020 1.2580 1.2580 -
Jun 19, 2024 1.2580 1.2880 1.2000 1.2000 1.2000 -
Jun 18, 2024 1.2180 1.2540 1.2100 1.2460 1.2460 -
Jun 17, 2024 1.2660 1.3420 1.2080 1.2220 1.2220 -
Jun 14, 2024 1.3060 1.3820 1.2540 1.3000 1.3000 -
Jun 13, 2024 1.1820 1.2080 1.1820 1.2040 1.2040 -
Jun 12, 2024 1.2000 1.2060 1.2000 1.2000 1.2000 -
Jun 11, 2024 1.1220 1.2140 1.1220 1.2080 1.2080 -
Jun 10, 2024 1.1520 1.1520 1.1280 1.1280 1.1280 -
Jun 7, 2024 1.1600 1.1620 1.1400 1.1460 1.1460 -
Jun 6, 2024 1.1620 1.1920 1.1620 1.1660 1.1660 -
Jun 5, 2024 1.1820 1.1940 1.1760 1.1760 1.1760 -
Jun 4, 2024 1.1740 1.1880 1.1740 1.1880 1.1880 -
Jun 3, 2024 1.1760 1.1960 1.1760 1.1960 1.1960 -
May 31, 2024 1.1260 1.1660 1.1180 1.1660 1.1660 -
May 30, 2024 1.1320 1.1480 1.1320 1.1380 1.1380 -
May 29, 2024 1.1700 1.2000 1.1120 1.1420 1.1420 -
May 28, 2024 1.1500 1.2000 1.1500 1.1820 1.1820 -
May 27, 2024 1.1520 1.1700 1.1520 1.1700 1.1700 -
May 24, 2024 1.1520 1.1660 1.1500 1.1560 1.1560 -
May 23, 2024 1.1300 1.1600 1.1300 1.1580 1.1580 -
May 22, 2024 1.1200 1.1500 1.1200 1.1500 1.1500 -
May 21, 2024 1.0340 1.1580 1.0340 1.1580 1.1580 -
May 20, 2024 1.0360 1.0360 1.0280 1.0340 1.0340 -
May 17, 2024 1.1120 1.1120 1.0320 1.0320 1.0320 -
May 16, 2024 1.1140 1.1240 1.0600 1.0960 1.0960 -
May 15, 2024 1.0940 1.1580 1.0940 1.1100 1.1100 -
May 14, 2024 0.9770 1.1280 0.9770 1.1160 1.1160 -
May 13, 2024 0.9880 0.9930 0.9810 0.9810 0.9810 -
May 10, 2024 0.9810 0.9930 0.9800 0.9930 0.9930 -
May 9, 2024 0.9980 0.9980 0.9950 0.9950 0.9950 -
May 8, 2024 1.0040 1.0040 0.9930 1.0020 1.0020 -
May 7, 2024 0.9830 1.0080 0.9830 1.0080 1.0080 -
May 6, 2024 1.0080 1.0320 0.9840 0.9900 0.9900 -
May 3, 2024 1.0020 1.0200 1.0020 1.0200 1.0200 -
May 2, 2024 0.9790 1.0100 0.9790 0.9990 0.9990 -
Apr 30, 2024 0.9630 0.9940 0.9630 0.9940 0.9940 -
Apr 29, 2024 0.9610 0.9740 0.9540 0.9540 0.9540 -
Apr 26, 2024 0.9650 0.9840 0.9650 0.9840 0.9840 -
Apr 25, 2024 0.9790 0.9790 0.9680 0.9720 0.9720 -
Apr 24, 2024 0.9830 0.9880 0.9820 0.9840 0.9840 -
Apr 23, 2024 0.9920 0.9960 0.9850 0.9880 0.9880 -
Apr 22, 2024 0.9840 1.0140 0.9840 1.0020 1.0020 -
Apr 19, 2024 1.0300 1.0320 0.9650 0.9840 0.9840 -
Apr 18, 2024 1.0400 1.0460 1.0400 1.0440 1.0440 -
Apr 17, 2024 1.0520 1.0600 1.0440 1.0440 1.0440 -
Apr 16, 2024 1.0600 1.0760 1.0560 1.0600 1.0600 -
Apr 15, 2024 1.0580 1.0600 1.0560 1.0580 1.0580 -
Apr 12, 2024 1.2000 1.2000 1.0560 1.0600 1.0600 1,504
Apr 11, 2024 1.0400 1.0700 1.0400 1.0700 1.0700 -
Apr 10, 2024 1.0480 1.0560 1.0480 1.0540 1.0540 -
Apr 9, 2024 1.0480 1.0680 1.0480 1.0540 1.0540 -
Apr 8, 2024 1.0360 1.0680 1.0360 1.0600 1.0600 -
Apr 5, 2024 1.0680 1.0900 1.0260 1.0360 1.0360 -
Apr 4, 2024 1.0340 1.0900 1.0340 1.0780 1.0780 -
Apr 3, 2024 0.9670 1.0340 0.9560 1.0340 1.0340 -
Apr 2, 2024 0.9310 1.0620 0.9310 0.9500 0.9500 -
Mar 28, 2024 0.8850 0.9450 0.8850 0.9310 0.9310 -
Mar 27, 2024 0.8790 0.8880 0.8780 0.8880 0.8880 -
Mar 26, 2024 0.8900 0.8900 0.8870 0.8870 0.8870 -
Mar 25, 2024 0.8960 0.9000 0.8820 0.9000 0.9000 -
Mar 22, 2024 0.8920 0.9090 0.8920 0.8980 0.8980 -
Mar 21, 2024 0.9120 0.9140 0.8870 0.8870 0.8870 -
Mar 20, 2024 0.9310 0.9310 0.9180 0.9180 0.9180 -
Mar 19, 2024 0.9310 0.9310 0.9110 0.9300 0.9300 -
Mar 18, 2024 0.9360 0.9380 0.9260 0.9280 0.9280 -
Mar 15, 2024 0.9160 0.9410 0.9160 0.9380 0.9380 -
Mar 14, 2024 0.9210 0.9360 0.9200 0.9200 0.9200 -
Mar 13, 2024 0.9240 0.9370 0.9240 0.9360 0.9360 -
Mar 12, 2024 0.9400 0.9600 0.9180 0.9300 0.9300 -
Mar 11, 2024 1.0040 1.0040 0.9470 0.9500 0.9500 2,500
Mar 8, 2024 1.0020 1.0140 1.0020 1.0060 1.0060 -
Mar 7, 2024 1.0200 1.0260 1.0080 1.0100 1.0100 -
Mar 6, 2024 1.0320 1.1500 1.0320 1.0420 1.0420 2,500
Mar 5, 2024 1.0160 1.1000 1.0100 1.0400 1.0400 3,178
Mar 4, 2024 1.0340 1.0420 1.0080 1.0120 1.0120 -
Mar 1, 2024 1.0360 1.0460 1.0320 1.0400 1.0400 -
Feb 29, 2024 1.0600 1.0640 1.0340 1.0400 1.0400 -
Feb 28, 2024 1.0660 1.0680 1.0620 1.0640 1.0640 -
Feb 27, 2024 1.0560 1.0800 1.0560 1.0800 1.0800 -
Feb 26, 2024 1.0560 1.0620 1.0540 1.0600 1.0600 -
Feb 23, 2024 1.0780 1.0820 1.0460 1.0600 1.0600 -
Feb 22, 2024 1.0580 1.0980 1.0580 1.0900 1.0900 -
Feb 21, 2024 1.1600 1.2120 1.1460 1.1460 1.1460 -
Feb 20, 2024 1.1520 1.1800 1.1400 1.1760 1.1760 -
Feb 19, 2024 1.1340 1.1560 1.1260 1.1460 1.1460 -
Feb 16, 2024 1.0360 1.0360 1.0360 1.0360 1.0360 -
Feb 15, 2024 1.1840 1.2080 1.1840 1.1920 1.1920 -
Feb 14, 2024 1.0960 1.2120 1.0960 1.2120 1.2120 -
Feb 13, 2024 1.1100 1.1380 1.1100 1.1360 1.1360 -
Feb 12, 2024 1.0580 1.1480 1.0580 1.1340 1.1340 -
Feb 9, 2024 1.0920 1.1060 1.0780 1.0900 1.0900 -
Feb 8, 2024 1.1520 1.1520 1.1040 1.1300 1.1300 -
Feb 7, 2024 1.1440 1.1760 1.1440 1.1760 1.1760 -
Feb 6, 2024 1.1360 1.1680 1.1360 1.1680 1.1680 -
Feb 5, 2024 1.1440 1.1700 1.1440 1.1600 1.1600 -
Feb 2, 2024 1.1640 1.1820 1.1640 1.1760 1.1760 -
Feb 1, 2024 1.1840 1.2120 1.1840 1.1860 1.1860 -
Jan 31, 2024 1.1940 1.2240 1.1940 1.2160 1.2160 -
Jan 30, 2024 1.1980 1.2180 1.1980 1.2160 1.2160 -
Jan 29, 2024 1.1900 1.2220 1.1900 1.2220 1.2220 -
Jan 26, 2024 1.1780 1.2080 1.1780 1.2060 1.2060 -
Jan 25, 2024 1.1880 1.2080 1.1880 1.1980 1.1980 -
Jan 24, 2024 1.1880 1.2240 1.1880 1.2140 1.2140 -
Jan 23, 2024 1.1920 1.2320 1.1920 1.2280 1.2280 -
Jan 22, 2024 1.1760 1.2220 1.1560 1.2220 1.2220 -
Jan 19, 2024 1.1840 1.2020 1.1840 1.1980 1.1980 -
Jan 18, 2024 1.1840 1.2240 1.1840 1.2060 1.2060 -
Jan 17, 2024 1.2000 1.2260 1.2000 1.2180 1.2180 -
Jan 16, 2024 1.2120 1.2380 1.2120 1.2260 1.2260 -
Jan 15, 2024 1.2340 1.2440 1.2160 1.2160 1.2160 -
Jan 12, 2024 1.2280 1.2500 1.2280 1.2500 1.2500 -
Jan 11, 2024 1.2460 1.2640 1.2460 1.2640 1.2640 -
Jan 10, 2024 1.2240 1.2620 1.2240 1.2620 1.2620 -

Related Tickers

PI3.SG Gubra AS
89.80
-1.97%
 
PI3.DU Gubra AS
89.80
-0.44%
 
NAMSW NewAmsterdam Pharma Company N.V.
14.78
+3.50%
 
POLB.L Poolbeg Pharma PLC
5.15
-8.04%
 
SNGX Soligenix, Inc.
3.2000
-2.14%
 
GUBRA.CO Gubra A/S
666.00
-1.48%
 
AUTL Autolus Therapeutics plc
2.3600
-2.07%
 
ZYME Zymeworks Inc.
13.22
-6.44%
 
CVM CEL-SCI Corporation
0.4252
+16.05%
 
MAIA MAIA Biotechnology, Inc.
2.1200
-0.47%