Nyxoah S.A. (NYXH)
7.00
-0.65 (-8.50%)
At close: Mar 31, 2025, 11:05 AM
Nyxoah S.A. Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 8.03 | 8.08 | 7.41 | 7.65 | -0.35 | -4.37% | 81,348 |
| Mar 27, 2025 | 8.80 | 8.80 | 7.93 | 8.00 | -0.91 | -10.21% | 168,445 |
| Mar 26, 2025 | 10.98 | 10.98 | 8.80 | 8.91 | -2.42 | -21.36% | 393,365 |
| Mar 25, 2025 | 11.48 | 11.87 | 11.18 | 11.33 | 0.03 | 0.27% | 82,524 |
| Mar 24, 2025 | 11.55 | 11.78 | 11.22 | 11.30 | -0.06 | -0.53% | 74,434 |
| Mar 21, 2025 | 11.47 | 11.62 | 11.09 | 11.36 | -0.11 | -0.96% | 29,000 |
| Mar 20, 2025 | 11.33 | 11.51 | 11.02 | 11.47 | 0.42 | 3.80% | 74,653 |
| Mar 19, 2025 | 10.64 | 11.80 | 10.63 | 11.05 | 0.45 | 4.25% | 59,011 |
| Mar 18, 2025 | 10.44 | 10.66 | 10.35 | 10.60 | 0.19 | 1.83% | 71,028 |
| Mar 17, 2025 | 10.59 | 10.74 | 10.26 | 10.41 | -0.10 | -0.95% | 161,515 |
| Mar 14, 2025 | 10.95 | 11.57 | 10.50 | 10.51 | 0.46 | 4.58% | 184,941 |
| Mar 13, 2025 | 10.99 | 10.99 | 10.05 | 10.05 | 0.32 | 3.29% | 56,400 |
| Mar 12, 2025 | 9.98 | 10.14 | 9.73 | 9.73 | -0.22 | -2.21% | 20,719 |
| Mar 11, 2025 | 9.99 | 9.99 | 9.65 | 9.95 | 0.32 | 3.32% | 22,731 |
| Mar 10, 2025 | 9.90 | 10.00 | 9.51 | 9.63 | -0.38 | -3.80% | 22,400 |
| Mar 7, 2025 | 10.39 | 10.39 | 9.92 | 10.01 | -0.10 | -0.99% | 12,708 |
| Mar 6, 2025 | 9.97 | 10.41 | 9.92 | 10.11 | -0.10 | -0.98% | 8,734 |
| Mar 5, 2025 | 10.26 | 10.41 | 10.02 | 10.21 | 0.31 | 3.13% | 4,200 |
| Mar 4, 2025 | 9.95 | 10.29 | 9.88 | 9.90 | -0.01 | -0.10% | 34,602 |
| Mar 3, 2025 | 10.04 | 10.25 | 9.91 | 9.91 | -0.13 | -1.29% | 11,332 |
| Feb 28, 2025 | 9.93 | 10.25 | 9.82 | 10.04 | -0.21 | -2.05% | 40,500 |
| Feb 27, 2025 | 9.87 | 10.45 | 9.76 | 10.25 | 0.34 | 3.43% | 16,600 |
| Feb 26, 2025 | 9.86 | 9.99 | 9.81 | 9.91 | -0.09 | -0.90% | 8,100 |
| Feb 25, 2025 | 10.44 | 10.44 | 9.80 | 10.00 | -0.36 | -3.47% | 27,712 |
| Feb 24, 2025 | 10.35 | 10.37 | 10.30 | 10.36 | 0.01 | 0.10% | 14,383 |
| Feb 21, 2025 | 10.35 | 10.51 | 10.30 | 10.35 | -0.05 | -0.48% | 7,654 |
| Feb 20, 2025 | 10.40 | 10.56 | 10.30 | 10.40 | -0.08 | -0.76% | 8,802 |
| Feb 19, 2025 | 10.58 | 10.70 | 10.35 | 10.48 | 0.00 | 0.00% | 15,200 |
| Feb 18, 2025 | 10.92 | 10.92 | 10.47 | 10.48 | -0.05 | -0.47% | 84,905 |
| Feb 14, 2025 | 10.70 | 10.80 | 10.50 | 10.53 | -0.04 | -0.38% | 98,911 |
| Feb 13, 2025 | 10.70 | 10.71 | 10.47 | 10.57 | 0.06 | 0.57% | 36,000 |
| Feb 12, 2025 | 10.79 | 10.79 | 10.50 | 10.51 | 0.09 | 0.86% | 21,922 |
| Feb 11, 2025 | 10.85 | 10.93 | 10.35 | 10.42 | -0.03 | -0.29% | 50,707 |
| Feb 10, 2025 | 10.75 | 10.91 | 10.36 | 10.45 | -0.20 | -1.88% | 21,600 |
| Feb 7, 2025 | 10.85 | 10.94 | 10.61 | 10.65 | -0.18 | -1.66% | 39,533 |
| Feb 6, 2025 | 11.08 | 11.08 | 10.75 | 10.83 | -0.16 | -1.46% | 25,900 |
| Feb 5, 2025 | 11.09 | 11.10 | 10.68 | 10.99 | 0.29 | 2.71% | 35,400 |
| Feb 4, 2025 | 11.09 | 11.09 | 10.47 | 10.70 | -0.10 | -0.93% | 20,415 |
| Feb 3, 2025 | 10.79 | 11.32 | 10.51 | 10.80 | 0.00 | 0.00% | 68,900 |
| Jan 31, 2025 | 10.73 | 10.80 | 10.40 | 10.80 | 0.30 | 2.86% | 21,800 |
| Jan 30, 2025 | 10.52 | 10.76 | 10.32 | 10.50 | 0.12 | 1.16% | 9,400 |
| Jan 29, 2025 | 10.81 | 11.45 | 10.07 | 10.38 | -0.04 | -0.38% | 10,300 |
| Jan 28, 2025 | 10.86 | 10.86 | 10.35 | 10.42 | -0.41 | -3.79% | 9,409 |
| Jan 27, 2025 | 10.73 | 10.84 | 10.47 | 10.83 | 0.02 | 0.19% | 13,400 |
| Jan 24, 2025 | 10.42 | 10.88 | 10.36 | 10.81 | 0.44 | 4.24% | 14,042 |
| Jan 23, 2025 | 10.34 | 10.61 | 10.08 | 10.37 | -0.02 | -0.19% | 13,100 |
| Jan 22, 2025 | 10.58 | 10.70 | 10.38 | 10.39 | -0.44 | -4.06% | 40,900 |
| Jan 21, 2025 | 10.92 | 11.17 | 10.76 | 10.83 | -0.08 | -0.73% | 76,100 |
| Jan 17, 2025 | 11.10 | 11.38 | 10.67 | 10.91 | 0.00 | 0.00% | 104,600 |
| Jan 16, 2025 | 9.92 | 11.13 | 9.92 | 10.91 | 0.86 | 8.56% | 102,300 |