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

Brussels - Delayed Quote EUR

Nyxoah SA (NYXH.BR)

5.46
+0.06
+(1.11%)
At close: May 2 at 5:35:09 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 2, 20255.305.575.305.465.4648,201
Apr 30, 20255.475.485.285.405.4030,864
Apr 29, 20255.435.625.305.345.3478,833
Apr 28, 20255.305.535.305.415.4129,739
Apr 25, 20255.505.505.305.385.3841,335
Apr 24, 20255.655.755.325.385.3892,266
Apr 23, 20255.705.905.475.625.62137,382
Apr 22, 20255.595.615.305.405.40109,600
Apr 17, 20255.465.605.395.545.5447,151
Apr 16, 20255.455.535.135.375.3767,880
Apr 15, 20255.525.645.365.405.4049,711
Apr 14, 20255.706.075.405.465.46145,313
Apr 11, 20255.755.885.555.655.6597,649
Apr 10, 20256.506.625.525.645.64131,077
Apr 9, 20255.616.265.485.515.51131,231
Apr 8, 20256.808.205.695.765.76564,768
Apr 7, 20255.205.695.045.425.42102,130
Apr 4, 20257.007.005.405.505.50168,007
Apr 3, 20255.786.585.486.466.46187,050
Apr 2, 20256.486.505.885.945.94110,960
Apr 1, 20256.726.786.306.466.4673,250
Mar 31, 20257.027.086.426.506.5084,926
Mar 28, 20257.587.686.847.087.08115,750
Mar 27, 20258.568.727.467.467.46219,954
Mar 26, 20258.8010.558.108.688.68472,618
Mar 25, 202510.5510.7510.3510.5510.5532,488
Mar 24, 202510.6010.7010.3010.5010.5026,130
Mar 21, 202510.4510.6510.1510.6510.6517,253
Mar 20, 202510.4010.6510.2010.5010.5047,251
Mar 19, 20259.8810.559.8610.3510.35112,727
Mar 18, 20259.9010.059.529.709.7045,343
Mar 17, 202510.7510.759.689.709.7099,631
Mar 14, 20259.9010.809.8410.8010.80103,418
Mar 13, 20259.9210.409.349.709.7076,584
Mar 12, 20258.989.348.949.289.2811,930
Mar 11, 20259.009.008.708.848.8414,399
Mar 10, 20259.209.308.929.069.0612,267
Mar 7, 20259.269.309.189.249.246,658
Mar 6, 20259.369.409.129.369.3612,319
Mar 5, 20259.409.509.229.509.505,414
Mar 4, 20259.509.749.329.509.5014,490
Mar 3, 20259.629.789.489.629.626,514
Feb 28, 20259.709.709.409.609.6011,815
Feb 27, 20259.309.709.029.709.7015,083
Feb 26, 20259.629.629.109.449.4434,934
Feb 25, 20259.909.929.729.729.729,269
Feb 24, 20259.9010.009.909.909.909,557
Feb 21, 20259.909.969.909.929.927,955
Feb 20, 202510.1010.109.9010.0010.0014,683
Feb 19, 202510.4510.4510.0010.1010.1013,864
Feb 18, 202510.4510.6510.1510.3010.3028,818
Feb 17, 202510.5010.5010.3010.4010.404,121
Feb 14, 202510.4510.5010.1510.3510.3531,257
Feb 13, 202510.7010.7010.0510.4010.4024,532
Feb 12, 202510.4510.6510.3010.4510.4512,501
Feb 11, 202510.4010.6010.2510.3010.3011,050
Feb 10, 202510.5010.5010.3010.5010.508,559
Feb 7, 202510.5010.5510.3010.3510.356,966
Feb 6, 202510.4510.5010.2510.3510.3513,462
Feb 5, 202510.5510.7010.3010.5010.5021,579
Feb 4, 202510.7010.7010.3010.3010.3016,628
Feb 3, 202510.1010.609.9610.6010.6024,946
Jan 31, 202510.1010.259.9610.1510.159,479
Jan 30, 202510.0010.1510.0010.1010.108,308
Jan 29, 20259.9210.009.769.849.8416,666
Jan 28, 202510.1010.159.9610.0510.0510,564
Jan 27, 202510.2010.259.8410.1010.1014,877
Jan 24, 20259.8610.159.7410.0510.0511,293
Jan 23, 202510.0010.009.629.689.6815,163
Jan 22, 202510.5010.559.9410.0010.0030,443
Jan 21, 202510.5010.5010.0510.4510.4520,377
Jan 20, 202510.5010.9010.3510.4010.4046,753
Jan 17, 202510.2010.6010.1510.4010.4069,401
Jan 16, 20259.4410.009.4010.0010.0045,824
Jan 15, 20259.109.389.029.369.3623,530
Jan 14, 20258.829.208.809.069.0618,818
Jan 13, 20259.109.108.728.928.9212,829
Jan 10, 20258.869.188.829.169.1621,081
Jan 9, 20259.089.148.668.928.9225,175
Jan 8, 20259.409.408.869.229.2236,009
Jan 7, 20259.609.609.249.329.3251,112
Jan 6, 20258.949.308.949.309.3045,274
Jan 3, 20258.768.828.608.828.8215,639
Jan 2, 20258.308.668.188.608.6055,929
Dec 31, 20247.928.327.928.268.266,900
Dec 30, 20248.468.467.767.807.8021,875
Dec 27, 20248.268.407.728.108.1052,576
Dec 24, 20247.808.107.748.108.1011,766
Dec 23, 20247.727.907.627.827.8217,948
Dec 20, 20247.847.887.607.807.8022,380
Dec 19, 20247.708.047.607.847.8416,916
Dec 18, 20247.848.007.667.827.8214,995
Dec 17, 20248.008.067.667.767.7616,626
Dec 16, 20247.808.207.647.767.7663,595
Dec 13, 20247.828.507.607.787.7879,102
Dec 12, 20247.587.847.547.707.7012,993
Dec 11, 20247.467.627.447.627.6212,873
Dec 10, 20247.387.447.327.427.4213,451
Dec 9, 20247.327.407.147.347.3415,740
Dec 6, 20247.407.407.267.307.3010,099
Dec 5, 20247.547.567.287.387.3832,517
Dec 4, 20247.627.827.487.547.5420,078
Dec 3, 20247.807.807.607.687.685,865
Dec 2, 20247.727.827.507.707.7021,844
Nov 29, 20248.088.087.647.687.6851,457
Nov 28, 20248.128.167.928.048.0434,466
Nov 27, 20248.008.107.888.108.1011,717
Nov 26, 20247.987.987.807.967.9624,062
Nov 25, 20248.048.067.748.008.0034,410
Nov 22, 20247.888.107.708.048.0413,937
Nov 21, 20248.008.027.627.907.9012,289
Nov 20, 20247.848.007.748.008.005,774
Nov 19, 20248.008.007.667.827.8224,474
Nov 18, 20248.088.087.768.008.008,510
Nov 15, 20248.068.107.808.108.1030,185
Nov 14, 20248.608.608.088.108.1016,548
Nov 13, 20248.588.588.288.348.3411,408
Nov 12, 20248.468.628.348.588.5818,580
Nov 11, 20248.768.768.328.648.6416,616
Nov 8, 20248.808.808.608.768.7612,192
Nov 7, 20248.908.908.448.808.8021,381
Nov 6, 20249.009.128.709.009.0014,702
Nov 5, 20248.809.008.789.009.008,440
Nov 4, 20248.729.008.668.908.9011,271
Nov 1, 20248.868.868.708.808.804,213
Oct 31, 20248.908.908.608.888.884,765
Oct 30, 20248.828.908.788.888.889,622
Oct 29, 20248.909.068.548.788.7811,985
Oct 28, 20249.069.108.809.109.105,590
Oct 25, 20249.009.108.869.109.1013,203
Oct 24, 20249.089.128.809.129.128,337
Oct 23, 20249.009.108.749.009.0015,749
Oct 22, 20249.029.048.689.009.009,672
Oct 21, 20249.009.388.809.089.0823,860
Oct 18, 20248.848.888.588.888.8810,184
Oct 17, 20248.708.868.588.848.848,621
Oct 16, 20248.488.688.388.688.6810,334
Oct 15, 20248.548.548.308.508.509,281
Oct 14, 20248.408.688.388.588.5820,728
Oct 11, 20248.828.927.908.348.3448,874
Oct 10, 20249.009.188.808.808.8048,242
Oct 9, 20248.909.788.909.409.4070,477
Oct 8, 20248.408.808.388.708.7043,850
Oct 7, 20248.448.448.208.408.409,000
Oct 4, 20248.488.488.028.268.2610,293
Oct 3, 20248.448.448.108.308.306,776
Oct 2, 20248.408.408.248.388.382,414
Oct 1, 20248.488.488.148.268.267,621
Sep 30, 20248.368.508.348.408.4013,521
Sep 27, 20248.008.368.008.368.3620,076
Sep 26, 20247.607.927.587.927.9220,979
Sep 25, 20247.607.607.427.587.584,679
Sep 24, 20247.447.607.127.507.5013,179
Sep 23, 20247.627.627.247.427.4210,072
Sep 20, 20247.507.627.507.627.623,238
Sep 19, 20247.507.627.507.627.627,282
Sep 18, 20247.407.547.387.547.543,771
Sep 17, 20247.407.427.247.407.405,737
Sep 16, 20247.287.447.267.307.3011,585
Sep 13, 20247.287.286.987.247.247,395
Sep 12, 20247.307.407.187.287.289,061
Sep 11, 20246.887.126.807.087.0817,788
Sep 10, 20246.846.846.726.806.803,337
Sep 9, 20246.906.906.676.806.809,769
Sep 6, 20246.886.886.666.886.887,142
Sep 5, 20246.986.986.666.906.9017,124
Sep 4, 20247.007.006.826.986.987,518
Sep 3, 20247.147.186.846.906.9026,761
Sep 2, 20247.327.327.027.147.147,084
Aug 30, 20247.407.407.167.327.328,525
Aug 29, 20247.427.507.387.407.404,454
Aug 28, 20247.307.427.247.327.3210,217
Aug 27, 20247.107.387.107.267.2610,589
Aug 26, 20247.207.447.127.207.2016,950
Aug 23, 20247.267.487.147.287.2815,926
Aug 22, 20247.507.507.387.507.502,209
Aug 21, 20247.407.507.187.507.504,308
Aug 20, 20247.467.567.147.367.366,917
Aug 19, 20247.407.627.327.627.628,720
Aug 16, 20247.187.327.007.327.3213,783
Aug 15, 20247.507.507.107.407.4015,983
Aug 14, 20247.467.467.267.387.383,379
Aug 13, 20247.687.687.387.527.522,723
Aug 12, 20247.847.847.607.847.843,620
Aug 9, 20247.767.847.627.767.764,897
Aug 8, 20247.687.687.547.687.685,108
Aug 7, 20247.627.747.347.687.6816,186
Aug 6, 20247.507.667.247.507.5014,901
Aug 5, 20247.347.487.107.467.4629,245
Aug 2, 20247.767.767.427.567.5619,162
Aug 1, 20247.807.967.807.887.885,800
Jul 31, 20247.867.867.587.807.8019,317
Jul 30, 20247.647.847.587.847.8411,632
Jul 29, 20247.947.947.667.727.725,495
Jul 26, 20247.847.907.707.887.888,622
Jul 25, 20247.868.027.607.847.8418,398
Jul 24, 20247.968.027.688.028.0211,337
Jul 23, 20248.048.247.928.068.0615,394
Jul 22, 20248.308.448.068.208.2021,822
Jul 19, 20248.588.588.308.328.3212,863
Jul 18, 20248.708.708.508.548.5410,261
Jul 17, 20248.708.728.568.668.668,152
Jul 16, 20248.608.748.448.708.7012,793
Jul 15, 20248.388.788.388.608.6025,842
Jul 12, 20248.208.408.188.408.4013,500
Jul 11, 20248.208.207.928.088.0812,618
Jul 10, 20248.228.468.168.208.2032,332
Jul 9, 20248.008.487.828.308.30101,207
Jul 8, 20247.647.947.407.947.9446,677
Jul 5, 20247.447.827.367.607.6037,143
Jul 4, 20247.067.467.067.387.3829,526
Jul 3, 20246.827.066.707.007.0021,494
Jul 2, 20246.826.886.666.726.7211,661
Jul 1, 20246.566.946.566.766.7627,100
Jun 28, 20246.506.786.506.506.5023,233
Jun 27, 20246.706.906.266.586.5856,491
Jun 26, 20247.287.306.747.087.0829,358
Jun 25, 20247.567.566.527.147.14113,764
Jun 24, 20248.008.027.607.607.6037,891
Jun 21, 20248.268.508.048.148.1423,442
Jun 20, 20248.008.247.948.228.2218,921
Jun 19, 20248.008.127.907.947.947,909
Jun 18, 20247.908.147.807.967.9632,811
Jun 17, 20247.327.787.327.787.7811,946
Jun 14, 20247.507.567.307.327.3219,081
Jun 13, 20247.907.907.407.607.6029,553
Jun 12, 20247.968.007.787.827.8227,132
Jun 11, 20248.248.327.947.967.9632,695
Jun 10, 20248.388.388.148.268.265,038
Jun 7, 20248.388.428.288.308.3017,405
Jun 6, 20248.308.488.228.368.3616,512
Jun 5, 20248.368.368.108.168.1616,147
Jun 4, 20248.428.608.168.328.3236,624
Jun 3, 20248.628.768.308.328.3220,802
May 31, 20248.328.608.328.568.5653,065
May 30, 20247.928.447.928.348.3438,238
May 29, 20248.148.207.808.088.0852,463
May 28, 20248.448.547.948.048.0487,144
May 27, 20248.248.448.148.448.4453,436
May 24, 20247.908.327.668.108.10148,243
May 23, 20248.008.107.768.028.02119,081
May 22, 20249.309.709.169.709.7011,343
May 21, 20249.429.429.089.369.368,814
May 20, 20249.589.589.069.209.2017,117
May 17, 20249.529.809.329.429.4228,493
May 16, 20249.7410.159.149.549.5450,100
May 15, 20249.1611.409.149.649.64148,547
May 14, 20249.009.108.108.588.5863,099
May 13, 20248.309.108.248.968.9629,105
May 10, 20248.408.468.068.148.1419,861
May 9, 20248.608.708.308.568.5612,466
May 8, 20248.729.188.408.408.4027,426
May 7, 20248.728.908.388.668.6648,317
May 6, 20249.829.828.928.928.9219,492
May 3, 20249.209.529.129.409.4013,874
May 2, 20249.469.468.949.189.1827,556