5 DAY PERFORMANCE
-4.60%
1 MONTH PERFORMANCE
-4.84%
3 MONTH PERFORMANCE
-2.35%
6 MONTH PERFORMANCE
-6.63%
YEAR-TO-DATE PERFORMANCE
-6.63%
1 YEAR PERFORMANCE
+7.17%
Nyxoah S.A. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
06/27/2025 | $7.59 | $7.47 (-1.58%) | $7.64 | $7.40 | 23.87 K | $276.68 M |
06/26/2025 | $7.70 | $7.68 (-0.26%) | $7.71 | $7.62 | 12.30 K | $284.46 M |
06/25/2025 | $7.67 | $7.79 (1.56%) | $7.97 | $7.56 | 45.70 K | $288.53 M |
06/24/2025 | $7.86 | $7.76 (-1.27%) | $8.02 | $7.63 | 106.10 K | $287.42 M |
06/23/2025 | $7.90 | $7.83 (-0.89%) | $7.91 | $7.56 | 77.43 K | $290.01 M |
06/20/2025 | $7.97 | $7.71 (-3.26%) | $8.00 | $7.60 | 43.40 K | $285.57 M |
06/18/2025 | $7.78 | $7.72 (-0.77%) | $7.87 | $7.72 | 19.35 K | $285.94 M |
06/17/2025 | $7.76 | $7.74 (-0.26%) | $7.86 | $7.71 | 18.10 K | $286.68 M |
06/16/2025 | $7.64 | $7.75 (1.44%) | $7.76 | $7.59 | 19.80 K | $287.05 M |
06/13/2025 | $7.59 | $7.54 (-0.66%) | $7.69 | $7.47 | 16.30 K | $279.27 M |
06/12/2025 | $7.72 | $7.56 (-2.07%) | $7.77 | $7.45 | 18.47 K | $280.01 M |
06/11/2025 | $7.79 | $7.75 (-0.51%) | $7.81 | $7.73 | 28.60 K | $287.05 M |
06/10/2025 | $7.70 | $7.80 (1.3%) | $7.85 | $7.67 | 76.69 K | $288.90 M |
06/09/2025 | $7.81 | $7.75 (-0.77%) | $7.82 | $7.70 | 69.40 K | $287.05 M |
06/06/2025 | $7.54 | $7.67 (1.72%) | $8.00 | $7.41 | 39.90 K | $284.09 M |
06/05/2025 | $7.47 | $7.71 (3.21%) | $7.82 | $7.25 | 118.01 K | $285.57 M |
06/04/2025 | $7.75 | $7.72 (-0.39%) | $7.83 | $7.53 | 37.84 K | $285.94 M |
06/03/2025 | $7.58 | $7.83 (3.3%) | $7.92 | $7.54 | 55.19 K | $290.01 M |
06/02/2025 | $7.62 | $7.64 (0.26%) | $8.00 | $7.52 | 48.60 K | $282.98 M |
05/30/2025 | $7.85 | $7.65 (-2.55%) | $7.98 | $7.65 | 124.00 K | $283.35 M |
05/29/2025 | $7.93 | $7.80 (-1.64%) | $7.96 | $7.59 | 109.60 K | $288.90 M |
05/28/2025 | $7.84 | $7.85 (0.13%) | $7.92 | $7.60 | 240.71 K | $290.76 M |
05/27/2025 | $8.28 | $7.75 (-6.4%) | $8.30 | $7.56 | 145.82 K | $287.05 M |
05/23/2025 | $7.74 | $7.74 (0%) | $7.93 | $7.56 | 116.43 K | $286.68 M |
05/22/2025 | $8.33 | $8.32 (-0.12%) | $8.64 | $8.03 | 192.46 K | $308.16 M |
05/21/2025 | $8.53 | $8.05 (-5.63%) | $8.59 | $7.71 | 251.96 K | $298.16 M |
05/20/2025 | $6.77 | $7.70 (13.74%) | $7.75 | $6.62 | 191.90 K | $285.20 M |
05/19/2025 | $6.75 | $6.79 (0.59%) | $6.79 | $6.43 | 158.02 K | $251.49 M |
05/16/2025 | $6.27 | $6.29 (0.32%) | $6.38 | $6.06 | 97.30 K | $232.97 M |
05/15/2025 | $6.24 | $6.23 (-0.16%) | $6.36 | $6.07 | 208.10 K | $230.75 M |
05/14/2025 | $5.77 | $6.06 (5.03%) | $6.14 | $5.70 | 107.62 K | $224.46 M |
05/13/2025 | $6.03 | $5.78 (-4.15%) | $6.14 | $5.62 | 145.30 K | $214.08 M |
05/12/2025 | $6.17 | $5.98 (-3.08%) | $6.31 | $5.80 | 140.40 K | $221.49 M |
05/09/2025 | $6.27 | $6.30 (0.48%) | $6.36 | $6.13 | 48.50 K | $233.34 M |
05/08/2025 | $6.24 | $6.20 (-0.64%) | $6.38 | $6.03 | 180.33 K | $229.64 M |
05/07/2025 | $6.47 | $6.32 (-2.32%) | $6.49 | $6.21 | 69.80 K | $234.09 M |
05/06/2025 | $6.60 | $6.40 (-3.03%) | $6.66 | $6.21 | 147.90 K | $237.05 M |
05/05/2025 | $6.35 | $6.49 (2.2%) | $6.55 | $6.19 | 173.97 K | $240.38 M |
05/02/2025 | $6.02 | $6.10 (1.33%) | $6.20 | $6.01 | 176.00 K | $225.94 M |
05/01/2025 | $6.15 | $6.01 (-2.28%) | $6.19 | $5.99 | 58.90 K | $222.60 M |
04/30/2025 | $5.93 | $6.14 (3.54%) | $6.20 | $5.81 | 68.42 K | $227.42 M |
04/29/2025 | $6.01 | $5.99 (-0.33%) | $6.05 | $5.83 | 49.71 K | $221.86 M |
04/28/2025 | $5.91 | $6.01 (1.69%) | $6.17 | $5.91 | 70.90 K | $222.60 M |
04/25/2025 | $5.86 | $5.87 (0.17%) | $6.06 | $5.85 | 48.74 K | $217.42 M |
04/24/2025 | $5.99 | $5.92 (-1.17%) | $6.19 | $5.75 | 206.70 K | $219.27 M |
04/23/2025 | $6.24 | $6.03 (-3.37%) | $6.33 | $6.00 | 270.00 K | $223.34 M |
04/22/2025 | $6.00 | $6.05 (0.83%) | $6.20 | $5.90 | 185.14 K | $224.09 M |
04/21/2025 | $6.07 | $5.94 (-2.14%) | $6.08 | $5.90 | 105.30 K | $220.01 M |
04/17/2025 | $5.98 | $6.04 (1%) | $6.09 | $5.90 | 76.63 K | $223.71 M |
04/16/2025 | $5.86 | $6.02 (2.73%) | $6.07 | $5.62 | 119.45 K | $222.97 M |
04/15/2025 | $5.99 | $5.98 (-0.17%) | $6.12 | $5.82 | 76.20 K | $221.49 M |
04/14/2025 | $6.29 | $5.98 (-4.93%) | $6.37 | $5.92 | 333.43 K | $221.49 M |
04/11/2025 | $6.06 | $6.15 (1.49%) | $6.33 | $6.04 | 291.40 K | $227.79 M |
04/10/2025 | $6.36 | $6.01 (-5.5%) | $6.44 | $5.90 | 201.30 K | $222.60 M |
04/09/2025 | $6.33 | $6.24 (-1.42%) | $6.50 | $5.93 | 290.10 K | $231.12 M |
04/08/2025 | $6.82 | $6.06 (-11.14%) | $7.00 | $5.95 | 2.75 M | $224.46 M |
04/07/2025 | $5.95 | $5.71 (-4.03%) | $6.22 | $5.55 | 86.83 K | $211.49 M |
04/04/2025 | $6.80 | $6.08 (-10.59%) | $6.80 | $5.76 | 85.65 K | $225.20 M |
04/03/2025 | $6.68 | $6.99 (4.64%) | $7.35 | $6.45 | 291.70 K | $258.90 M |
04/02/2025 | $6.75 | $6.50 (-3.7%) | $6.88 | $6.30 | 69.41 K | $240.75 M |
04/01/2025 | $7.01 | $6.87 (-2%) | $7.02 | $6.77 | 71.20 K | $254.46 M |
03/31/2025 | $7.41 | $6.98 (-5.8%) | $7.51 | $6.90 | 92.16 K | $258.53 M |
03/28/2025 | $8.03 | $7.65 (-4.73%) | $8.08 | $7.41 | 81.90 K | $283.35 M |