ADXN Historical Prices
Addex Therapeutics Ltd American Depositary Shares · daily open, high, low, close & volume
Trading days
214
Period high
10.43
Period low
2.56
Period change
-66.40%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 10, 2026 | 2.86 | 2.89 | 2.86 | 2.89 | +3.58% | 893 |
| Nov 9, 2026 | 2.85 | 2.98 | 2.68 | 2.79 | -3.79% | 15,390 |
| Nov 6, 2026 | 2.91 | 3.07 | 2.88 | 2.90 | +0.00% | 7,258 |
| Nov 5, 2026 | 3.16 | 3.18 | 2.85 | 2.90 | -4.70% | 9,895 |
| Nov 4, 2026 | 3.14 | 3.19 | 3.04 | 3.04 | +1.27% | 5,015 |
| Nov 3, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | +0.50% | 1,296 |
| Nov 2, 2026 | 3.14 | 3.14 | 2.99 | 2.99 | -3.24% | 2,233 |
| Oct 30, 2026 | 3.08 | 3.15 | 3.06 | 3.09 | +5.46% | 2,626 |
| Oct 29, 2026 | 2.90 | 3.05 | 2.89 | 2.93 | -1.01% | 2,366 |
| Oct 28, 2026 | 2.90 | 3.00 | 2.88 | 2.96 | -1.00% | 7,322 |
| Oct 27, 2026 | 2.91 | 2.99 | 2.91 | 2.99 | +3.10% | 576 |
| Oct 26, 2026 | 2.92 | 2.92 | 2.90 | 2.90 | -2.36% | 518 |
| Oct 23, 2026 | 3.00 | 3.00 | 2.97 | 2.97 | +2.69% | 7,329 |
| Oct 22, 2026 | 3.15 | 3.15 | 2.89 | 2.89 | -3.27% | 1,388 |
| Oct 21, 2026 | 3.04 | 3.04 | 2.99 | 2.99 | -1.97% | 945 |
| Oct 20, 2026 | 3.00 | 3.10 | 2.96 | 3.05 | +5.54% | 6,222 |
| Oct 19, 2026 | 2.95 | 3.00 | 2.89 | 2.89 | +4.71% | 3,417 |
| Oct 16, 2026 | 3.10 | 3.19 | 2.64 | 2.76 | -8.61% | 11,342 |
| Oct 15, 2026 | 3.09 | 3.25 | 2.75 | 3.02 | +13.96% | 37,472 |
| Oct 14, 2026 | 2.97 | 3.06 | 2.65 | 2.65 | -11.96% | 5,194 |
| Oct 13, 2026 | 2.98 | 3.01 | 2.98 | 3.01 | -0.99% | 1,206 |
| Oct 12, 2026 | 3.08 | 3.20 | 2.97 | 3.04 | -5.55% | 2,671 |
| Oct 9, 2026 | 3.09 | 3.25 | 3.09 | 3.22 | +1.21% | 4,512 |
| Oct 8, 2026 | 3.22 | 3.23 | 3.00 | 3.18 | +1.60% | 11,678 |
| Oct 7, 2026 | 3.15 | 3.16 | 2.98 | 3.13 | -1.57% | 9,403 |
| Oct 6, 2026 | 3.15 | 3.21 | 3.14 | 3.18 | +2.58% | 1,750 |
| Oct 5, 2026 | 3.11 | 3.13 | 3.10 | 3.10 | +0.98% | 5,903 |
| Oct 2, 2026 | 3.01 | 3.08 | 2.99 | 3.07 | +3.02% | 13,411 |
| Oct 1, 2026 | 2.83 | 2.98 | 2.78 | 2.98 | +7.97% | 6,908 |
| Sep 30, 2026 | 2.91 | 2.91 | 2.67 | 2.76 | -6.44% | 5,254 |
| Sep 29, 2026 | 2.74 | 2.97 | 2.69 | 2.95 | +4.98% | 31,346 |
| Sep 28, 2026 | 3.69 | 3.74 | 2.56 | 2.81 | -23.01% | 90,658 |
| Sep 25, 2026 | 3.62 | 3.80 | 3.52 | 3.65 | +5.49% | 15,480 |
| Sep 24, 2026 | 3.45 | 3.60 | 3.40 | 3.46 | +0.29% | 7,865 |
| Sep 23, 2026 | 3.48 | 3.54 | 3.42 | 3.45 | -1.43% | 12,947 |
| Sep 22, 2026 | 3.50 | 3.53 | 3.23 | 3.50 | -0.85% | 4,894 |
| Sep 21, 2026 | 3.35 | 3.53 | 3.34 | 3.53 | +3.82% | 9,573 |
| Sep 18, 2026 | 3.37 | 3.44 | 3.37 | 3.40 | +1.19% | 3,002 |
| Sep 17, 2026 | 3.35 | 3.45 | 3.29 | 3.36 | +0.00% | 27,242 |
| Sep 16, 2026 | 3.29 | 3.44 | 3.22 | 3.36 | +3.07% | 40,308 |
| Sep 15, 2026 | 3.34 | 3.42 | 3.10 | 3.26 | -6.32% | 24,204 |
| Sep 14, 2026 | 3.39 | 3.48 | 3.21 | 3.48 | -0.29% | 14,087 |
| Sep 11, 2026 | 3.49 | 3.65 | 3.30 | 3.49 | -3.32% | 35,595 |
| Sep 9, 2026 | 3.67 | 3.79 | 3.55 | 3.61 | -2.43% | 49,861 |
| Sep 8, 2026 | 3.65 | 3.84 | 3.53 | 3.70 | +1.37% | 60,149 |
| Sep 4, 2026 | 3.69 | 3.91 | 3.62 | 3.65 | -1.62% | 133,982 |
| Sep 3, 2026 | 3.66 | 3.91 | 3.43 | 3.71 | +5.40% | 174,009 |
| Sep 2, 2026 | 3.75 | 3.80 | 3.40 | 3.52 | -10.20% | 23,427 |
| Aug 31, 2026 | 3.91 | 3.97 | 3.71 | 3.92 | +2.08% | 16,238 |
| Aug 28, 2026 | 3.97 | 4.07 | 3.83 | 3.84 | -0.26% | 21,658 |
| Aug 27, 2026 | 4.20 | 4.28 | 3.85 | 3.85 | -8.98% | 37,982 |
| Aug 26, 2026 | 4.43 | 4.43 | 3.86 | 4.23 | +8.46% | 97,934 |
| Aug 25, 2026 | 4.05 | 4.19 | 3.73 | 3.90 | -3.70% | 76,767 |
| Aug 24, 2026 | 4.59 | 4.59 | 3.76 | 4.05 | -18.02% | 200,890 |
| Aug 21, 2026 | 5.87 | 6.05 | 4.60 | 4.94 | +8.10% | 7,270,694 |
| Aug 20, 2026 | 5.87 | 6.21 | 3.78 | 4.57 | -19.82% | 248,146 |
| Aug 17, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | -4.20% | 406 |
| Aug 10, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | +2.59% | 2,107 |
| Aug 6, 2026 | 5.72 | 5.80 | 5.67 | 5.80 | +1.93% | 2,105 |
| Aug 4, 2026 | 5.75 | 6.16 | 5.69 | 5.69 | +9.42% | 2,578 |
| Jul 31, 2026 | 5.90 | 6.00 | 5.04 | 5.20 | -7.06% | 4,357 |
| Jul 30, 2026 | 5.80 | 5.80 | 5.59 | 5.59 | -4.93% | 2,971 |
| Jul 22, 2026 | 5.88 | 5.88 | 5.88 | 5.88 | -0.17% | 249 |
| Jul 21, 2026 | 5.86 | 5.89 | 5.86 | 5.89 | +5.27% | 797 |
| Jul 20, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | -1.67% | 1,217 |
| Jul 17, 2026 | 6.16 | 6.16 | 5.70 | 5.70 | -4.12% | 1,320 |
| Jul 16, 2026 | 5.94 | 5.94 | 5.94 | 5.94 | -3.96% | 250 |
| Jul 15, 2026 | 6.00 | 6.18 | 5.92 | 6.18 | +6.64% | 2,558 |
| Jul 14, 2026 | 6.09 | 6.12 | 5.79 | 5.80 | +1.58% | 5,989 |
| Jul 13, 2026 | 5.84 | 6.45 | 5.68 | 5.71 | -9.94% | 6,307 |
| Jul 10, 2026 | 6.34 | 6.34 | 6.34 | 6.34 | +7.64% | 323 |
| Jul 8, 2026 | 5.89 | 5.89 | 5.89 | 5.89 | +1.73% | 386 |
| Jul 2, 2026 | 5.95 | 5.95 | 5.79 | 5.79 | +1.22% | 1,118 |
| Jul 1, 2026 | 5.80 | 6.01 | 5.72 | 5.72 | +0.35% | 1,287 |
| Jun 30, 2026 | 6.01 | 6.01 | 5.70 | 5.70 | -5.00% | 3,342 |
| Jun 29, 2026 | 6.00 | 6.00 | 5.89 | 6.00 | -1.15% | 3,610 |
| Jun 26, 2026 | 5.82 | 6.50 | 5.65 | 6.07 | +2.19% | 11,119 |
| Jun 25, 2026 | 6.06 | 6.06 | 5.61 | 5.94 | -1.00% | 6,797 |
| Jun 24, 2026 | 6.33 | 6.33 | 5.70 | 6.00 | -6.98% | 5,622 |
| Jun 23, 2026 | 6.00 | 6.45 | 5.61 | 6.45 | -1.07% | 1,756 |
| Jun 22, 2026 | 6.21 | 6.84 | 6.21 | 6.52 | +5.16% | 4,565 |
| Jun 18, 2026 | 6.50 | 6.75 | 6.11 | 6.20 | -0.16% | 2,890 |
| Jun 17, 2026 | 6.50 | 7.08 | 6.07 | 6.21 | +0.00% | 14,509 |
| Jun 16, 2026 | 6.27 | 6.29 | 6.20 | 6.21 | +3.50% | 2,872 |
| Jun 15, 2026 | 6.50 | 6.50 | 6.00 | 6.00 | -6.98% | 8,534 |
| Jun 12, 2026 | 6.13 | 7.03 | 5.99 | 6.45 | +4.03% | 21,353 |
| Jun 11, 2026 | 6.50 | 6.51 | 6.10 | 6.20 | -4.62% | 9,302 |
| Jun 10, 2026 | 7.27 | 7.27 | 6.50 | 6.50 | +4.33% | 4,974 |
| Jun 9, 2026 | 6.22 | 6.23 | 6.22 | 6.23 | +6.31% | 539 |
| Jun 5, 2026 | 5.86 | 5.86 | 5.86 | 5.86 | -12.54% | 178 |
| Jun 4, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | +4.69% | 349 |
| Jun 2, 2026 | 6.63 | 6.63 | 6.40 | 6.40 | -3.76% | 966 |
| Jun 1, 2026 | 6.68 | 6.68 | 6.65 | 6.65 | +0.00% | 1,795 |
| May 29, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | -2.49% | 3,248 |
| May 27, 2026 | 6.60 | 6.82 | 6.60 | 6.82 | +1.04% | 2,082 |
| May 26, 2026 | 6.75 | 6.75 | 6.60 | 6.75 | -1.17% | 4,279 |
| May 22, 2026 | 6.82 | 6.83 | 6.82 | 6.83 | -2.29% | 534 |
| May 21, 2026 | 6.78 | 6.99 | 6.75 | 6.99 | +3.10% | 998 |
| May 20, 2026 | 6.80 | 6.80 | 6.51 | 6.78 | -3.14% | 1,834 |
| May 19, 2026 | 6.81 | 7.00 | 6.81 | 7.00 | +2.49% | 845 |
| May 18, 2026 | 6.82 | 6.93 | 6.52 | 6.83 | +0.29% | 2,061 |
| May 14, 2026 | 6.81 | 6.81 | 6.81 | 6.81 | -0.87% | 318 |
| May 13, 2026 | 6.74 | 7.10 | 6.71 | 6.87 | +2.54% | 6,083 |
| May 12, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | -2.33% | 363 |
| May 11, 2026 | 6.87 | 6.87 | 6.86 | 6.86 | +0.29% | 1,789 |
| May 8, 2026 | 6.90 | 6.90 | 6.29 | 6.84 | -2.43% | 4,664 |
| May 7, 2026 | 6.85 | 7.35 | 5.97 | 7.01 | +2.34% | 13,180 |
| May 6, 2026 | 7.19 | 7.19 | 6.85 | 6.85 | -0.72% | 2,672 |
| May 5, 2026 | 6.77 | 6.90 | 6.77 | 6.90 | -0.43% | 1,083 |
| May 4, 2026 | 6.91 | 6.93 | 6.91 | 6.93 | -1.00% | 537 |
| May 1, 2026 | 6.90 | 7.00 | 6.90 | 7.00 | +0.57% | 1,243 |
| Apr 30, 2026 | 7.00 | 7.00 | 6.90 | 6.96 | -0.57% | 4,749 |
| Apr 29, 2026 | 6.90 | 7.00 | 6.89 | 7.00 | +3.86% | 5,012 |
| Apr 28, 2026 | 7.19 | 7.23 | 6.18 | 6.74 | +2.28% | 12,278 |
| Apr 27, 2026 | 7.00 | 7.05 | 6.59 | 6.59 | -5.86% | 5,292 |
| Apr 24, 2026 | 7.11 | 7.50 | 6.73 | 7.00 | +14.01% | 12,114 |
| Apr 23, 2026 | 6.58 | 6.58 | 6.10 | 6.14 | -6.97% | 2,071 |
| Apr 22, 2026 | 7.00 | 7.00 | 6.60 | 6.60 | -6.12% | 2,671 |
| Apr 21, 2026 | 7.04 | 7.04 | 7.03 | 7.03 | +2.03% | 3,427 |
| Apr 20, 2026 | 6.41 | 6.89 | 6.41 | 6.89 | +2.53% | 992 |
| Apr 17, 2026 | 7.14 | 7.15 | 6.63 | 6.72 | -1.32% | 7,871 |
| Apr 16, 2026 | 7.31 | 7.50 | 6.81 | 6.81 | -2.71% | 7,652 |
| Apr 15, 2026 | 7.55 | 7.55 | 6.89 | 7.00 | -2.78% | 9,839 |
| Apr 14, 2026 | 7.37 | 7.60 | 6.64 | 7.20 | +9.10% | 10,225 |
| Apr 13, 2026 | 6.97 | 7.19 | 6.45 | 6.60 | +0.00% | 6,757 |
| Apr 10, 2026 | 6.48 | 6.85 | 6.48 | 6.60 | -5.59% | 1,002 |
| Apr 9, 2026 | 6.55 | 6.99 | 6.55 | 6.99 | +7.89% | 1,603 |
| Apr 8, 2026 | 6.70 | 7.40 | 6.48 | 6.48 | +6.23% | 13,077 |
| Apr 7, 2026 | 6.09 | 6.16 | 5.41 | 6.10 | +0.99% | 6,366 |
| Apr 6, 2026 | 5.89 | 6.04 | 5.89 | 6.04 | +5.60% | 2,076 |
| Apr 2, 2026 | 6.25 | 6.46 | 5.72 | 5.72 | -8.93% | 8,666 |
| Apr 1, 2026 | 5.99 | 6.28 | 5.99 | 6.28 | -0.16% | 1,878 |
| Mar 31, 2026 | 6.52 | 6.52 | 6.25 | 6.29 | -0.94% | 2,933 |
| Mar 30, 2026 | 6.75 | 6.95 | 6.34 | 6.35 | -5.22% | 4,166 |
| Mar 27, 2026 | 5.80 | 7.15 | 5.80 | 6.70 | +6.35% | 10,527 |
| Mar 26, 2026 | 6.20 | 6.66 | 6.20 | 6.30 | -3.15% | 8,199 |
| Mar 25, 2026 | 6.00 | 6.73 | 5.75 | 6.50 | +4.92% | 14,074 |
| Mar 24, 2026 | 6.20 | 6.20 | 5.63 | 6.20 | -0.32% | 890 |
| Mar 23, 2026 | 5.95 | 6.25 | 5.88 | 6.22 | +9.89% | 6,822 |
| Mar 20, 2026 | 5.66 | 5.66 | 5.66 | 5.66 | -2.92% | 891 |
| Mar 19, 2026 | 5.94 | 5.94 | 5.83 | 5.83 | -1.19% | 1,575 |
| Mar 18, 2026 | 6.20 | 6.20 | 5.57 | 5.90 | -14.24% | 7,615 |
| Mar 17, 2026 | 6.88 | 6.88 | 6.88 | 6.88 | +0.00% | 217 |
| Mar 13, 2026 | 6.29 | 7.15 | 6.29 | 6.88 | -5.21% | 1,399 |
| Mar 11, 2026 | 7.26 | 7.26 | 7.25 | 7.26 | +0.81% | 1,348 |
| Mar 9, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | +0.42% | 585 |
| Mar 6, 2026 | 7.17 | 7.17 | 7.17 | 7.17 | +1.70% | 954 |
| Mar 5, 2026 | 7.12 | 7.12 | 7.05 | 7.05 | -0.98% | 428 |
| Mar 4, 2026 | 7.12 | 7.12 | 7.12 | 7.12 | +0.71% | 278 |
| Mar 3, 2026 | 7.07 | 7.07 | 7.07 | 7.07 | -2.88% | 484 |
| Feb 27, 2026 | 7.52 | 8.02 | 7.28 | 7.28 | +4.15% | 7,375 |
| Feb 26, 2026 | 7.44 | 7.44 | 6.99 | 6.99 | -10.95% | 591 |
| Feb 25, 2026 | 7.85 | 7.85 | 7.42 | 7.85 | +8.28% | 1,933 |
| Feb 23, 2026 | 7.01 | 7.46 | 7.01 | 7.25 | +0.55% | 11,297 |
| Feb 20, 2026 | 7.35 | 7.35 | 7.21 | 7.21 | -2.63% | 1,134 |
| Feb 19, 2026 | 7.41 | 7.41 | 7.41 | 7.41 | +1.23% | 198 |
| Feb 17, 2026 | 7.47 | 7.47 | 7.32 | 7.32 | -2.99% | 1,626 |
| Feb 13, 2026 | 7.56 | 7.89 | 7.54 | 7.54 | -2.96% | 25,202 |
| Feb 12, 2026 | 7.72 | 7.89 | 7.68 | 7.77 | +0.65% | 2,004 |
| Feb 11, 2026 | 7.89 | 7.89 | 7.40 | 7.72 | -0.39% | 2,177 |
| Feb 10, 2026 | 7.95 | 7.95 | 7.44 | 7.75 | -3.13% | 8,938 |
| Feb 9, 2026 | 7.91 | 8.00 | 7.91 | 8.00 | +1.27% | 774 |
| Feb 6, 2026 | 7.99 | 7.99 | 7.62 | 7.90 | +2.60% | 2,412 |
| Feb 5, 2026 | 7.67 | 7.70 | 6.86 | 7.70 | +0.39% | 2,826 |
| Feb 4, 2026 | 7.70 | 7.70 | 7.67 | 7.67 | -0.52% | 2,540 |
| Feb 3, 2026 | 7.76 | 8.00 | 7.71 | 7.71 | +0.65% | 6,264 |
| Jan 30, 2026 | 7.60 | 7.66 | 7.60 | 7.66 | -7.04% | 1,747 |
| Jan 29, 2026 | 7.95 | 8.24 | 7.76 | 8.24 | +5.91% | 5,355 |
| Jan 28, 2026 | 8.01 | 8.01 | 7.78 | 7.78 | -2.51% | 5,006 |
| Jan 27, 2026 | 7.95 | 7.98 | 7.95 | 7.98 | +4.59% | 1,705 |
| Jan 26, 2026 | 7.63 | 7.63 | 7.63 | 7.63 | -4.63% | 1,377 |
| Jan 23, 2026 | 7.99 | 8.48 | 7.83 | 8.00 | +0.00% | 2,785 |
| Jan 22, 2026 | 8.35 | 8.35 | 8.00 | 8.00 | -3.61% | 3,368 |
| Jan 21, 2026 | 8.30 | 8.40 | 8.29 | 8.30 | +0.85% | 2,951 |
| Jan 20, 2026 | 8.35 | 8.74 | 7.86 | 8.23 | -1.20% | 11,024 |
| Jan 16, 2026 | 8.11 | 8.33 | 7.58 | 8.33 | +2.84% | 4,473 |
| Jan 15, 2026 | 8.22 | 8.22 | 7.58 | 8.10 | -1.34% | 1,413 |
| Jan 14, 2026 | 8.04 | 8.21 | 7.89 | 8.21 | -6.70% | 2,497 |
| Jan 13, 2026 | 8.64 | 10.43 | 7.00 | 8.80 | +6.93% | 112,240 |
| Jan 12, 2026 | 8.23 | 8.23 | 8.23 | 8.23 | +5.51% | 1,291 |
| Jan 9, 2026 | 7.72 | 7.80 | 7.72 | 7.80 | +0.00% | 1,260 |
| Jan 8, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | -1.76% | 3,894 |
| Jan 7, 2026 | 8.09 | 8.37 | 7.70 | 7.94 | -1.85% | 8,667 |
| Jan 5, 2026 | 7.74 | 8.09 | 7.74 | 8.09 | +0.00% | 1,356 |
| Jan 2, 2026 | 8.09 | 8.09 | 8.09 | 8.09 | +4.79% | 485 |
| Dec 31, 2025 | 7.72 | 7.72 | 7.72 | 7.72 | -0.26% | 315 |
| Dec 30, 2025 | 7.74 | 7.74 | 7.74 | 7.74 | +0.78% | 281 |
| Dec 29, 2025 | 7.97 | 8.20 | 7.66 | 7.68 | -3.88% | 3,610 |
| Dec 26, 2025 | 7.89 | 8.28 | 7.69 | 7.99 | -2.56% | 3,098 |
| Dec 24, 2025 | 7.48 | 8.90 | 7.48 | 8.20 | -2.15% | 3,254 |
| Dec 23, 2025 | 8.30 | 8.44 | 8.20 | 8.38 | -0.71% | 1,723 |
| Dec 22, 2025 | 8.00 | 8.44 | 7.80 | 8.44 | +7.79% | 5,092 |
| Dec 19, 2025 | 7.80 | 7.83 | 7.47 | 7.83 | +0.26% | 7,533 |
| Dec 18, 2025 | 7.56 | 8.06 | 7.56 | 7.81 | -5.90% | 1,078 |
| Dec 17, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | +9.79% | 2,190 |
| Dec 16, 2025 | 7.85 | 7.85 | 7.56 | 7.56 | +7.84% | 2,073 |
| Dec 15, 2025 | 7.01 | 7.01 | 7.01 | 7.01 | -13.46% | 1,354 |
| Dec 11, 2025 | 7.84 | 8.10 | 7.81 | 8.10 | +6.79% | 4,560 |
| Dec 9, 2025 | 7.80 | 7.80 | 7.12 | 7.58 | -5.78% | 3,162 |
| Dec 8, 2025 | 8.49 | 8.49 | 8.05 | 8.05 | +3.60% | 1,020 |
| Dec 5, 2025 | 7.65 | 8.38 | 7.65 | 7.77 | -7.28% | 2,379 |
| Dec 4, 2025 | 7.94 | 8.41 | 7.94 | 8.38 | -6.78% | 8,443 |
| Dec 3, 2025 | 8.08 | 8.99 | 8.05 | 8.99 | +11.68% | 11,397 |
| Dec 2, 2025 | 8.13 | 8.13 | 8.05 | 8.05 | -1.83% | 1,245 |
| Dec 1, 2025 | 7.70 | 8.44 | 7.59 | 8.20 | +6.99% | 69,977 |
| Nov 28, 2025 | 7.99 | 8.00 | 7.66 | 7.66 | -1.74% | 1,174 |
| Nov 26, 2025 | 7.80 | 7.85 | 7.59 | 7.80 | +6.85% | 5,092 |
| Nov 24, 2025 | 7.70 | 7.86 | 7.30 | 7.30 | -7.12% | 6,260 |
| Nov 21, 2025 | 7.90 | 8.46 | 7.36 | 7.86 | -0.51% | 5,561 |
| Nov 20, 2025 | 8.75 | 8.80 | 7.74 | 7.90 | -11.83% | 21,579 |
| Nov 18, 2025 | 8.60 | 8.98 | 8.60 | 8.96 | +6.67% | 2,531 |
| Nov 17, 2025 | 8.50 | 8.50 | 8.40 | 8.40 | -0.83% | 2,261 |
| Nov 14, 2025 | 8.55 | 8.71 | 8.47 | 8.47 | -1.51% | 3,193 |
| Nov 13, 2025 | 8.54 | 9.42 | 8.54 | 8.60 | -2.38% | 3,030 |
Daily open, high, low, close and volume for Addex Therapeutics Ltd American Depositary Shares (ADXN). Showing 214 trading days. Unadjusted prices.