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

Brussels - Delayed Quote EUR

Oxurion NV (OXUR.BR)

0.0799
-0.0060
(-6.98%)
At close: April 25 at 3:43:37 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 25, 20250.08590.08590.07000.07990.079974,557
Apr 24, 20250.09500.09500.07530.08590.0859131,611
Apr 23, 20250.08500.09590.08500.08990.089914,472
Apr 22, 20250.09010.09010.08500.08600.086083,953
Apr 17, 20250.09900.10010.09900.10010.100110,002
Apr 16, 20250.09890.09900.08510.09900.09907,783
Apr 15, 20250.09700.09900.08050.09500.095027,300
Apr 14, 20250.10000.10390.10000.10000.100020,120
Apr 11, 20250.09800.10380.09800.10000.1000116,454
Apr 10, 20250.10110.10790.10000.10000.100051,865
Apr 9, 20250.10100.10950.10100.10100.101067,192
Apr 8, 20250.10000.10960.09800.10920.1092118,732
Apr 7, 20250.11990.11990.07000.09600.096024,114
Apr 4, 20250.12000.12000.10000.11740.117459,077
Apr 3, 20250.12100.12100.11100.11660.116638,225
Apr 2, 20250.11200.12960.11200.12020.120262,009
Apr 1, 20250.13980.13980.11980.11980.119847,796
Mar 31, 20250.13660.13980.12300.12500.125056,137
Mar 28, 20250.14980.14980.13660.14980.14983,537
Mar 27, 20250.15000.15000.13660.14580.145841,324
Mar 26, 20250.15200.15300.14960.14960.149658,985
Mar 25, 20250.16500.16980.16200.16500.16502,115
Mar 24, 20250.16960.16960.15100.16960.16963,539
Mar 21, 20250.17000.17000.15000.15000.150013,330
Mar 20, 20250.16880.16980.16000.16200.16203,355
Mar 19, 20250.17300.17300.16000.17160.171657,935
Mar 18, 20250.17000.17700.16000.16100.1610110,232
Mar 17, 20250.16000.17000.16000.17000.170026,474
Mar 14, 20250.18400.18400.16500.16500.16507,616
Mar 13, 20250.18980.18980.16000.17440.174462,969
Mar 12, 20250.19400.19400.18100.18100.18103,359
Mar 11, 20250.18100.18200.18100.18200.18205,313
Mar 10, 20250.19400.20000.18500.18860.188666,517
Mar 7, 20250.19500.19500.18120.18500.185055,685
Mar 6, 20250.19500.20000.19500.19500.19503,452
Mar 5, 20250.18000.19500.18000.19500.195012,522
Mar 4, 20250.19480.19480.19480.19480.194810
Mar 3, 20250.20000.20000.19000.19000.190030,871
Feb 28, 20250.20000.20050.19500.20000.200031,984
Feb 27, 20250.21450.21450.19620.20950.20952,266
Feb 26, 20250.20950.20950.20500.20900.209017,340
Feb 25, 20250.20000.21900.20000.20950.209556,478
Feb 24, 20250.21000.21000.19400.20000.200076,695
Feb 21, 20250.19500.20950.19500.20000.20004,324
Feb 20, 20250.21000.21000.19500.19500.1950562
Feb 19, 20250.20000.20900.20000.20700.20704,096
Feb 18, 20250.20000.21000.20000.20000.200025,026
Feb 17, 20250.21000.22000.20000.20200.202058,304
Feb 14, 20250.21300.21300.20000.21000.210058,544
Feb 13, 20250.23000.23000.21000.21300.213076,914
Feb 12, 20250.23000.23000.23000.23000.230072
Feb 11, 20250.22500.23000.22500.23000.23002,400
Feb 10, 20250.22500.23800.22500.22500.2250869
Feb 7, 20250.23000.23800.21200.23800.238014,356
Feb 6, 20250.23750.23750.21400.23500.235012,458
Feb 5, 20250.22500.23950.21000.23750.237517,287
Feb 4, 20250.23200.24350.22750.22750.227559,189
Feb 3, 20250.24000.24500.23150.23200.23209,247
Jan 31, 20250.23950.24500.23950.24500.24505,550
Jan 30, 20250.23150.25350.23100.23100.231019,812
Jan 29, 20250.23500.25950.22800.24000.240057,399
Jan 28, 20250.23000.23800.23000.23500.23506,197
Jan 27, 20250.22600.23600.22600.23600.236032,651
Jan 24, 20250.23600.23600.22700.23000.230010,774
Jan 23, 20250.23000.23500.22550.22700.22707,654
Jan 22, 20250.23000.23000.22700.22800.22807,906
Jan 21, 20250.23650.23700.23000.23000.23008,003
Jan 20, 20250.23000.23750.23000.23000.2300402
Jan 17, 20250.23550.23950.23000.23000.230026,803
Jan 16, 20250.24000.24000.23700.23700.23704,089
Jan 15, 20250.24850.24850.23600.23750.2375290
Jan 14, 20250.24000.24000.23600.23600.23606,005
Jan 13, 20250.24000.24000.24000.24000.240083,180
Jan 10, 20250.25950.25950.23550.23550.235521,070
Jan 9, 20250.24500.26350.23800.23800.238082,165
Jan 8, 20250.24250.26750.24200.24300.243066,195
Jan 7, 20250.25000.26950.24200.24200.2420109,168
Jan 6, 20250.24950.28000.23600.28000.2800116,306
Jan 3, 20250.23500.24950.23500.24000.24004,244
Jan 2, 20250.24000.26000.22200.25000.250055,608
Dec 31, 20240.25000.25950.23800.24000.240053,764
Dec 30, 20240.26000.27000.24500.25000.250062,892
Dec 27, 20240.27450.27450.26000.27300.273053,503
Dec 24, 20240.28000.29750.25400.26000.2600306,353
Dec 23, 20240.28000.28100.26550.27850.278542,383
Dec 20, 20240.26200.26950.26000.26900.269018,800
Dec 19, 20240.28100.28100.26000.26000.260018,400
Dec 18, 20240.26500.26550.26500.26550.26552,650
Dec 17, 20240.26200.26550.26200.26550.26553,108
Dec 16, 20240.26900.28100.26100.27800.278023,341
Dec 13, 20240.27500.27500.26000.27000.270033,045
Dec 12, 20240.26100.28150.26100.28150.28151,139
Dec 11, 20240.27900.28250.26000.28250.282510,355
Dec 10, 20240.27000.28500.25200.28300.283028,651
Dec 9, 20240.27000.27200.26000.27000.2700110,371
Dec 6, 20240.29000.29250.26900.27000.2700113,350
Dec 5, 20240.28500.29750.26950.28000.280054,484
Dec 4, 20240.28000.30300.28000.29000.290072,494
Dec 3, 20240.28100.29000.28100.29000.29004,408
Dec 2, 20240.29900.29900.28000.28000.2800103,553
Nov 29, 20240.30000.30000.29000.29900.299011,554
Nov 28, 20240.30000.31050.28800.29950.299576,320
Nov 27, 20240.29000.29800.28000.29700.297010,279
Nov 26, 20240.29000.29500.28000.28000.280040,260
Nov 25, 20240.32000.33000.28000.28000.280075,872
Nov 22, 20240.29900.32000.29900.32000.32007,010
Nov 21, 20240.30000.30000.29000.29000.29004,759
Nov 20, 20240.28500.29000.28100.28800.28808,071
Nov 19, 20240.29800.30000.29000.30000.300067,943
Nov 18, 20240.30000.30000.28000.30000.300030,227
Nov 15, 20240.29150.30000.29100.29150.291516,680
Nov 14, 20240.29650.29650.29100.29100.291014,042
Nov 13, 20240.29400.29650.29050.29650.296515,511
Nov 12, 20240.29750.29750.28050.29650.29656,587
Nov 11, 20240.28900.29850.28600.29750.29751,505
Nov 8, 20240.30000.30000.28000.28250.282545,640
Nov 7, 20240.30000.30000.28450.29100.291013,103
Nov 6, 20240.30000.30000.29100.29250.292529,826
Nov 5, 20240.28400.30000.28400.30000.300021,462
Nov 4, 20240.28200.30000.28200.28300.283029,585
Nov 1, 20240.30000.31000.29000.30500.305015,946
Oct 31, 20240.30000.32450.30000.30500.305045,075
Oct 30, 20240.32600.34450.31000.32800.328020,142
Oct 29, 20240.30000.32650.29000.29900.29907,406
Oct 28, 20240.30000.30000.30000.30000.3000968
Oct 25, 20240.29050.30000.29000.29050.290513,507
Oct 24, 20240.29150.30000.29050.29200.29203,994
Oct 23, 20240.29050.29950.29050.29050.29051,830
Oct 22, 20240.30000.30000.29100.29200.29206,133
Oct 21, 20240.31500.32900.29600.29750.297556,292
Oct 18, 20240.29600.32000.29600.31000.310017,426
Oct 17, 20240.29600.29600.29600.29600.29603,100
Oct 16, 20240.29900.29900.29050.29050.29052,033
Oct 15, 20240.30000.31000.28100.31000.310015,648
Oct 14, 20240.31800.32800.28050.29950.299532,012
Oct 11, 20240.31000.32900.28000.31750.317510,121
Oct 10, 20240.32400.34850.31000.31000.310027,346
Oct 9, 20240.34000.35950.32100.32100.32108,785
Oct 8, 20240.35100.36550.34000.34000.34006,956
Oct 7, 20240.35000.36900.35000.36650.366524,612
Oct 4, 20240.37200.39950.34000.35000.350057,962
Oct 3, 20240.36300.37100.35000.37000.370089,167
Oct 2, 20240.36100.37000.35050.35300.353010,847
Oct 1, 20240.36000.37000.36000.36100.36104,929
Sep 30, 20240.38050.41750.35000.38950.389589,446
Sep 27, 20240.42100.42300.36000.41400.414024,483
Sep 26, 20240.44900.45000.40200.45000.450024,261
Sep 25, 20240.49550.49950.44900.44900.449055,300
Sep 24, 20240.54800.54800.49000.50000.500024,914
Sep 23, 20240.56200.56200.52200.53000.53004,688
Sep 20, 20240.55000.55000.50000.52200.522013,730
Sep 19, 20240.59100.61900.55000.55000.550035,314
Sep 18, 20240.59000.61800.59000.59500.59503,931
Sep 17, 20240.63000.64800.58100.58100.581017,875
Sep 16, 20240.61000.67000.60300.62100.621041,062
Sep 13, 20240.68000.72500.61000.61000.610036,517
Sep 12, 20240.80200.80200.65000.70000.700020,428
Sep 11, 20240.77500.80000.76500.78400.78404,849
Sep 10, 20240.90000.90800.76000.77700.777010,804
Sep 9, 20240.98001.00600.91000.91000.910028,339
Sep 6, 20241.05001.09800.95000.96000.960029,100
Sep 5, 20241.14001.37401.01001.10001.100064,541
Sep 4, 20241.01001.14001.00001.14001.140041,790
Sep 3, 2024 1:10000 Stock Splits
Sep 3, 20242.00002.00002.00002.00002.0000-
Sep 2, 20241.00002.00001.00002.00002.000011,930
Aug 30, 20241.00001.00001.00001.00001.00002,402
Aug 29, 20241.00001.00001.00001.00001.000013,142
Aug 28, 20241.00001.00001.00001.00001.00005,876
Aug 27, 20241.00001.00001.00001.00001.00002,455
Aug 26, 20241.00002.00001.00001.00001.00002,387
Aug 23, 20241.00001.00001.00001.00001.00007,587
Aug 22, 20241.00002.00001.00002.00002.00007,953
Aug 21, 20241.00001.00001.00001.00001.00002,320
Aug 20, 20241.00002.00001.00001.00001.00004,016
Aug 19, 20241.00001.00001.00001.00001.0000-
Aug 16, 20241.00001.00001.00001.00001.00001,378
Aug 15, 20241.00001.00001.00001.00001.000051
Aug 14, 20241.00001.00001.00001.00001.00001,086
Aug 13, 20241.00002.00001.00001.00001.00001,428
Aug 12, 20241.00001.00001.00001.00001.00004,021
Aug 9, 20242.00002.00001.00001.00001.00004,572
Aug 8, 20241.00001.00001.00001.00001.00001,379
Aug 7, 20241.00001.00001.00001.00001.00001,986
Aug 6, 20241.00002.00001.00001.00001.000014,777
Aug 5, 20241.00002.00001.00001.00001.00004,855
Aug 2, 20241.00002.00001.00001.00001.00003,110
Aug 1, 20241.00001.00001.00001.00001.0000675
Jul 31, 20241.00002.00001.00001.00001.00005,483
Jul 30, 20241.00002.00001.00001.00001.00001,728
Jul 29, 20242.00002.00001.00001.00001.000013,371
Jul 26, 20241.00002.00001.00002.00002.00001,955
Jul 25, 20241.00001.00001.00001.00001.00003,381
Jul 24, 20241.00001.00001.00001.00001.00003,149
Jul 23, 20241.00002.00001.00001.00001.00001,417
Jul 22, 20241.00002.00001.00001.00001.00005,823
Jul 19, 20241.00002.00001.00001.00001.00001,565
Jul 18, 20241.00002.00001.00001.00001.00001,719
Jul 17, 20241.00001.00001.00001.00001.00001,581
Jul 16, 20241.00001.00001.00001.00001.00002,591
Jul 15, 20241.00002.00001.00001.00001.000048,360
Jul 12, 20242.00002.00001.00001.00001.00004,048
Jul 11, 20242.00002.00001.00001.00001.00006,332
Jul 10, 20241.00002.00001.00001.00001.000011,475
Jul 9, 20241.00002.00001.00001.00001.000031,577
Jul 8, 20241.00001.00001.00001.00001.0000556
Jul 5, 20241.00001.00001.00001.00001.00001,432
Jul 4, 20241.00001.00001.00001.00001.000015,614
Jul 3, 20241.00001.00001.00001.00001.0000271
Jul 2, 20241.00001.00001.00001.00001.00001,329
Jul 1, 20241.00001.00001.00001.00001.00002,499
Jun 28, 20241.00001.00001.00001.00001.00002,302
Jun 27, 20241.00001.00001.00001.00001.00001,000
Jun 26, 20241.00001.00001.00001.00001.0000939
Jun 25, 20241.00001.00001.00001.00001.00001,247
Jun 24, 20241.00001.00001.00001.00001.0000350
Jun 21, 20241.00001.00001.00001.00001.00001,963
Jun 20, 20241.00001.00001.00001.00001.00001,873
Jun 19, 20241.00001.00001.00001.00001.00001,368
Jun 18, 20241.00001.00001.00001.00001.00001,995
Jun 17, 20241.00002.00001.00001.00001.00001,840
Jun 14, 20241.00001.00001.00001.00001.000011,746
Jun 13, 20241.00001.00001.00001.00001.00001,615
Jun 12, 20241.00001.00001.00001.00001.00001,902
Jun 11, 20241.00001.00001.00001.00001.000011,378
Jun 10, 20241.00001.00001.00001.00001.00002,666
Jun 7, 20241.00002.00001.00001.00001.00007,968
Jun 6, 20242.00002.00001.00001.00001.000024,574
Jun 5, 20242.00002.00001.00001.00001.000020,724
Jun 4, 20241.00002.00001.00001.00001.00001,050
Jun 3, 20241.00002.00001.00001.00001.00007,912
May 31, 20242.00002.00001.00001.00001.000011,132
May 30, 20241.00002.00001.00001.00001.00001,338
May 29, 20242.00002.00001.00001.00001.0000604
May 28, 20241.00002.00001.00001.00001.00003,208
May 27, 20241.00002.00001.00001.00001.0000182
May 24, 20241.00002.00001.00001.00001.000016,016
May 23, 20241.00002.00001.00001.00001.00001,036
May 22, 20241.00002.00001.00001.00001.000026,349
May 21, 20241.00002.00001.00002.00002.0000140
May 20, 20242.00002.00001.00001.00001.000073,422
May 17, 20242.00002.00001.00002.00002.00002,031
May 16, 20241.00002.00001.00002.00002.0000948
May 15, 20241.00002.00001.00001.00001.00001,954
May 14, 20242.00002.00001.00002.00002.0000344
May 13, 20241.00002.00001.00001.00001.00002,868
May 10, 20241.00002.00001.00001.00001.00002,614
May 9, 20241.00002.00001.00001.00001.00003,665
May 8, 20242.00002.00001.00001.00001.000015,045
May 7, 20242.00002.00001.00001.00001.000028,899
May 6, 20241.00002.00001.00002.00002.000012,909
May 3, 20241.00002.00001.00002.00002.00004,832
May 2, 20241.00002.00001.00001.00001.00003,235
Apr 30, 20241.00001.00001.00001.00001.00001,270
Apr 29, 20242.00002.00001.00001.00001.00002,885
Apr 26, 20241.00002.00001.00001.00001.00001,230
Apr 25, 20241.00001.00001.00001.00001.00001,787

Related Tickers

BIOS.BR BioSenic S.A.
0.0013
0.00%
 
ALEMS.BR European Medical Solutions
5.50
+13.39%
 
ALQGC.PA Quantum Genomics Société Anonyme
0.0721
0.00%
 
ALTHX.PA Theranexus Société Anonyme
0.3900
-4.85%
 
CYAD.BR Celyad Oncology SA
0.4810
+0.21%
 
PHXM.PA PHAXIAM Therapeutics S.A.
0.1515
-73.88%
 
ONWD.BR Onward Medical N.V.
4.0150
-0.12%
 
POXEL.PA Poxel S.A.
0.4125
-3.73%
 
PHARM.AS Pharming Group N.V.
0.7450
+1.22%
 
DBV.PA DBV Technologies S.A.
1.5180
-1.68%