NYXH Historical Prices
Nyxoah SA Ordinary Shares · daily open, high, low, close & volume
Trading days
249
Period high
5.92
Period low
0.8000
Period change
-83.84%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 5, 2026 | 0.8800 | 0.8800 | 0.8001 | 0.8110 | -5.63% | 213,371 |
| Nov 4, 2026 | 0.8967 | 0.9190 | 0.8590 | 0.8594 | -1.22% | 322,002 |
| Nov 3, 2026 | 0.8800 | 0.9094 | 0.8643 | 0.8700 | -1.15% | 174,627 |
| Nov 2, 2026 | 0.8800 | 0.8972 | 0.8581 | 0.8801 | +0.99% | 92,237 |
| Oct 30, 2026 | 0.8770 | 0.9300 | 0.8700 | 0.8715 | -1.85% | 157,839 |
| Oct 29, 2026 | 0.9238 | 0.9304 | 0.8801 | 0.8879 | -1.34% | 178,764 |
| Oct 28, 2026 | 0.9456 | 0.9744 | 0.8961 | 0.9000 | -1.19% | 587,089 |
| Oct 27, 2026 | 0.9300 | 0.9300 | 0.8909 | 0.9108 | +6.35% | 295,870 |
| Oct 26, 2026 | 0.8412 | 0.8580 | 0.8130 | 0.8564 | +2.64% | 232,403 |
| Oct 23, 2026 | 0.8627 | 0.8675 | 0.8000 | 0.8344 | +1.51% | 181,007 |
| Oct 22, 2026 | 0.8500 | 0.8619 | 0.8011 | 0.8220 | -8.16% | 643,744 |
| Oct 21, 2026 | 0.9200 | 0.9451 | 0.8786 | 0.8950 | -4.79% | 413,540 |
| Oct 20, 2026 | 0.9470 | 0.9600 | 0.9167 | 0.9400 | -1.48% | 469,001 |
| Oct 19, 2026 | 0.9635 | 0.9700 | 0.8999 | 0.9541 | -14.05% | 479,503 |
| Oct 16, 2026 | 1.19 | 1.20 | 1.11 | 1.11 | -6.72% | 212,058 |
| Oct 15, 2026 | 1.20 | 1.22 | 1.19 | 1.19 | -4.80% | 132,854 |
| Oct 14, 2026 | 1.27 | 1.27 | 1.24 | 1.25 | -2.34% | 91,690 |
| Oct 13, 2026 | 1.31 | 1.32 | 1.28 | 1.28 | -2.29% | 58,627 |
| Oct 12, 2026 | 1.35 | 1.35 | 1.30 | 1.31 | -3.68% | 144,478 |
| Oct 9, 2026 | 1.35 | 1.38 | 1.35 | 1.36 | +0.74% | 36,133 |
| Oct 8, 2026 | 1.38 | 1.39 | 1.33 | 1.35 | -4.93% | 88,037 |
| Oct 7, 2026 | 1.42 | 1.45 | 1.41 | 1.42 | -0.70% | 81,491 |
| Oct 6, 2026 | 1.43 | 1.47 | 1.40 | 1.43 | +1.42% | 132,503 |
| Oct 5, 2026 | 1.37 | 1.47 | 1.36 | 1.41 | +3.68% | 191,983 |
| Oct 2, 2026 | 1.34 | 1.36 | 1.32 | 1.36 | +2.26% | 68,552 |
| Oct 1, 2026 | 1.38 | 1.38 | 1.31 | 1.33 | -3.62% | 120,795 |
| Sep 30, 2026 | 1.40 | 1.41 | 1.36 | 1.38 | +0.73% | 189,879 |
| Sep 29, 2026 | 1.51 | 1.51 | 1.37 | 1.37 | -13.84% | 337,353 |
| Sep 28, 2026 | 1.60 | 1.67 | 1.55 | 1.59 | +9.66% | 642,552 |
| Sep 25, 2026 | 1.34 | 1.47 | 1.34 | 1.45 | +14.17% | 264,065 |
| Sep 24, 2026 | 1.30 | 1.32 | 1.27 | 1.27 | -4.51% | 183,881 |
| Sep 23, 2026 | 1.40 | 1.41 | 1.30 | 1.33 | -5.00% | 257,777 |
| Sep 22, 2026 | 1.46 | 1.46 | 1.39 | 1.40 | -5.41% | 149,134 |
| Sep 21, 2026 | 1.50 | 1.50 | 1.46 | 1.48 | +0.00% | 59,763 |
| Sep 18, 2026 | 1.50 | 1.51 | 1.47 | 1.48 | -0.67% | 81,035 |
| Sep 17, 2026 | 1.56 | 1.56 | 1.48 | 1.49 | -3.87% | 74,397 |
| Sep 16, 2026 | 1.56 | 1.58 | 1.53 | 1.55 | +0.65% | 153,455 |
| Sep 15, 2026 | 1.58 | 1.58 | 1.53 | 1.54 | -3.75% | 64,330 |
| Sep 14, 2026 | 1.55 | 1.62 | 1.54 | 1.60 | +3.90% | 154,442 |
| Sep 11, 2026 | 1.54 | 1.57 | 1.51 | 1.54 | +1.32% | 179,478 |
| Sep 9, 2026 | 1.56 | 1.56 | 1.50 | 1.52 | -2.56% | 237,865 |
| Sep 8, 2026 | 1.63 | 1.64 | 1.54 | 1.56 | -3.70% | 376,567 |
| Sep 4, 2026 | 1.74 | 1.81 | 1.59 | 1.62 | -7.95% | 1,007,997 |
| Sep 3, 2026 | 1.82 | 1.83 | 1.65 | 1.76 | +16.56% | 4,585,569 |
| Sep 2, 2026 | 1.52 | 1.53 | 1.50 | 1.51 | -3.21% | 3,028,998 |
| Aug 31, 2026 | 1.62 | 1.62 | 1.55 | 1.56 | -2.50% | 105,892 |
| Aug 28, 2026 | 1.59 | 1.63 | 1.57 | 1.60 | +1.91% | 86,035 |
| Aug 27, 2026 | 1.64 | 1.64 | 1.57 | 1.57 | -3.09% | 100,929 |
| Aug 26, 2026 | 1.68 | 1.68 | 1.60 | 1.62 | -1.22% | 126,455 |
| Aug 25, 2026 | 1.63 | 1.66 | 1.60 | 1.64 | +1.23% | 156,743 |
| Aug 24, 2026 | 1.67 | 1.67 | 1.59 | 1.62 | +1.25% | 108,649 |
| Aug 21, 2026 | 1.64 | 1.65 | 1.58 | 1.60 | -2.44% | 164,067 |
| Aug 20, 2026 | 1.64 | 1.70 | 1.64 | 1.64 | -0.61% | 39,202 |
| Aug 19, 2026 | 1.63 | 1.67 | 1.59 | 1.65 | +3.12% | 156,394 |
| Aug 18, 2026 | 1.64 | 1.67 | 1.58 | 1.60 | +0.00% | 123,320 |
| Aug 17, 2026 | 1.59 | 1.63 | 1.59 | 1.60 | -1.23% | 55,677 |
| Aug 14, 2026 | 1.65 | 1.65 | 1.57 | 1.62 | +2.53% | 117,525 |
| Aug 13, 2026 | 1.57 | 1.59 | 1.54 | 1.58 | +0.00% | 103,378 |
| Aug 12, 2026 | 1.58 | 1.59 | 1.56 | 1.58 | -0.63% | 86,867 |
| Aug 11, 2026 | 1.59 | 1.62 | 1.55 | 1.59 | +0.63% | 91,312 |
| Aug 10, 2026 | 1.51 | 1.59 | 1.50 | 1.58 | +7.48% | 113,397 |
| Aug 7, 2026 | 1.37 | 1.47 | 1.37 | 1.47 | +12.21% | 82,956 |
| Aug 6, 2026 | 1.36 | 1.36 | 1.30 | 1.31 | -7.09% | 168,758 |
| Aug 5, 2026 | 1.50 | 1.50 | 1.40 | 1.41 | -2.76% | 130,390 |
| Aug 4, 2026 | 1.47 | 1.49 | 1.39 | 1.45 | -0.68% | 211,658 |
| Aug 3, 2026 | 1.42 | 1.46 | 1.42 | 1.46 | +4.29% | 86,971 |
| Jul 31, 2026 | 1.40 | 1.41 | 1.35 | 1.40 | -0.71% | 332,694 |
| Jul 30, 2026 | 1.43 | 1.43 | 1.40 | 1.41 | +1.44% | 87,108 |
| Jul 29, 2026 | 1.41 | 1.42 | 1.38 | 1.39 | -2.80% | 64,163 |
| Jul 28, 2026 | 1.40 | 1.44 | 1.39 | 1.43 | +2.14% | 109,577 |
| Jul 27, 2026 | 1.40 | 1.43 | 1.38 | 1.40 | +0.00% | 58,963 |
| Jul 24, 2026 | 1.43 | 1.43 | 1.38 | 1.40 | -4.76% | 107,190 |
| Jul 23, 2026 | 1.50 | 1.52 | 1.44 | 1.47 | -3.92% | 131,068 |
| Jul 22, 2026 | 1.56 | 1.56 | 1.50 | 1.53 | -0.65% | 195,818 |
| Jul 21, 2026 | 1.58 | 1.58 | 1.52 | 1.54 | -1.28% | 178,757 |
| Jul 20, 2026 | 1.55 | 1.59 | 1.53 | 1.56 | -0.64% | 55,749 |
| Jul 17, 2026 | 1.58 | 1.60 | 1.55 | 1.57 | -3.09% | 125,382 |
| Jul 16, 2026 | 1.59 | 1.67 | 1.58 | 1.62 | +0.62% | 131,255 |
| Jul 15, 2026 | 1.59 | 1.61 | 1.54 | 1.61 | +1.90% | 101,047 |
| Jul 14, 2026 | 1.65 | 1.65 | 1.52 | 1.58 | -3.66% | 281,944 |
| Jul 13, 2026 | 1.69 | 1.72 | 1.64 | 1.64 | -4.09% | 84,045 |
| Jul 10, 2026 | 1.72 | 1.75 | 1.68 | 1.71 | +2.40% | 223,527 |
| Jul 9, 2026 | 1.68 | 1.69 | 1.67 | 1.67 | +0.00% | 34,796 |
| Jul 8, 2026 | 1.78 | 1.79 | 1.63 | 1.67 | -0.60% | 397,391 |
| Jul 7, 2026 | 1.81 | 1.82 | 1.60 | 1.68 | -5.08% | 540,308 |
| Jul 6, 2026 | 1.83 | 1.86 | 1.72 | 1.77 | +2.91% | 482,056 |
| Jul 2, 2026 | 1.74 | 1.80 | 1.67 | 1.72 | -3.37% | 110,576 |
| Jul 1, 2026 | 1.72 | 1.80 | 1.67 | 1.78 | +5.33% | 156,298 |
| Jun 30, 2026 | 1.67 | 1.70 | 1.61 | 1.69 | +2.42% | 142,412 |
| Jun 29, 2026 | 1.71 | 1.71 | 1.61 | 1.65 | -1.20% | 102,307 |
| Jun 26, 2026 | 1.63 | 1.71 | 1.60 | 1.67 | +2.45% | 113,039 |
| Jun 25, 2026 | 1.65 | 1.65 | 1.60 | 1.63 | +0.62% | 92,137 |
| Jun 24, 2026 | 1.58 | 1.62 | 1.55 | 1.62 | +3.18% | 68,785 |
| Jun 23, 2026 | 1.53 | 1.64 | 1.53 | 1.57 | +0.00% | 102,158 |
| Jun 22, 2026 | 1.62 | 1.63 | 1.51 | 1.57 | -1.88% | 133,049 |
| Jun 18, 2026 | 1.64 | 1.64 | 1.52 | 1.60 | +0.63% | 281,739 |
| Jun 17, 2026 | 1.58 | 1.70 | 1.58 | 1.59 | +0.63% | 1,697,587 |
| Jun 16, 2026 | 1.55 | 1.67 | 1.51 | 1.58 | +1.94% | 453,869 |
| Jun 15, 2026 | 1.45 | 1.57 | 1.40 | 1.55 | +11.51% | 623,801 |
| Jun 12, 2026 | 1.58 | 1.58 | 1.36 | 1.39 | -6.71% | 1,065,721 |
| Jun 11, 2026 | 1.36 | 1.55 | 1.34 | 1.49 | +13.74% | 684,298 |
| Jun 10, 2026 | 1.51 | 1.54 | 1.26 | 1.31 | -2.24% | 1,646,432 |
| Jun 9, 2026 | 1.42 | 1.49 | 1.27 | 1.34 | -3.60% | 971,789 |
| Jun 8, 2026 | 1.67 | 1.68 | 1.35 | 1.39 | -4.14% | 3,701,543 |
| Jun 5, 2026 | 1.73 | 1.73 | 1.31 | 1.45 | -49.65% | 2,469,560 |
| Jun 4, 2026 | 2.82 | 3.00 | 2.82 | 2.88 | +0.35% | 41,064 |
| Jun 3, 2026 | 2.91 | 2.93 | 2.85 | 2.87 | -3.37% | 18,709 |
| Jun 2, 2026 | 3.01 | 3.01 | 2.93 | 2.97 | -1.66% | 39,116 |
| Jun 1, 2026 | 3.06 | 3.06 | 2.98 | 3.02 | +1.34% | 6,145 |
| May 29, 2026 | 3.06 | 3.06 | 2.96 | 2.98 | -0.33% | 15,379 |
| May 28, 2026 | 2.93 | 3.03 | 2.83 | 2.99 | +6.03% | 16,877 |
| May 27, 2026 | 2.88 | 2.92 | 2.81 | 2.82 | +4.44% | 21,713 |
| May 26, 2026 | 2.74 | 2.80 | 2.68 | 2.70 | -5.92% | 39,690 |
| May 22, 2026 | 2.81 | 2.88 | 2.75 | 2.87 | +0.00% | 106,416 |
| May 21, 2026 | 2.92 | 2.92 | 2.84 | 2.87 | +0.35% | 31,503 |
| May 20, 2026 | 2.81 | 2.94 | 2.78 | 2.86 | +1.78% | 18,382 |
| May 19, 2026 | 2.82 | 2.88 | 2.72 | 2.81 | -3.77% | 85,962 |
| May 18, 2026 | 2.83 | 3.15 | 2.82 | 2.92 | -5.19% | 142,844 |
| May 15, 2026 | 3.02 | 3.11 | 2.96 | 3.08 | +5.48% | 30,651 |
| May 14, 2026 | 2.90 | 3.02 | 2.90 | 2.92 | -5.19% | 71,110 |
| May 13, 2026 | 3.02 | 3.15 | 3.00 | 3.08 | +0.33% | 26,813 |
| May 12, 2026 | 3.21 | 3.23 | 3.00 | 3.07 | -7.81% | 24,690 |
| May 11, 2026 | 3.30 | 3.35 | 3.22 | 3.33 | +2.15% | 29,882 |
| May 8, 2026 | 3.22 | 3.26 | 3.12 | 3.26 | +1.87% | 66,268 |
| May 7, 2026 | 3.25 | 3.25 | 3.11 | 3.20 | -0.62% | 30,226 |
| May 6, 2026 | 3.01 | 3.24 | 3.00 | 3.22 | +8.42% | 24,660 |
| May 5, 2026 | 2.95 | 2.97 | 2.87 | 2.97 | +3.13% | 33,967 |
| May 4, 2026 | 2.95 | 3.00 | 2.87 | 2.88 | -4.00% | 19,206 |
| May 1, 2026 | 2.90 | 3.02 | 2.90 | 3.00 | +1.69% | 6,637 |
| Apr 30, 2026 | 2.99 | 3.00 | 2.86 | 2.95 | +0.68% | 10,076 |
| Apr 29, 2026 | 2.96 | 2.96 | 2.88 | 2.93 | -2.66% | 12,468 |
| Apr 28, 2026 | 2.99 | 3.01 | 2.95 | 3.01 | +0.33% | 5,745 |
| Apr 27, 2026 | 3.04 | 3.04 | 3.00 | 3.00 | +0.67% | 3,354 |
| Apr 24, 2026 | 3.01 | 3.03 | 2.91 | 2.98 | -2.61% | 44,195 |
| Apr 23, 2026 | 3.07 | 3.13 | 3.01 | 3.06 | -0.33% | 20,072 |
| Apr 22, 2026 | 3.24 | 3.24 | 3.06 | 3.07 | -4.66% | 36,415 |
| Apr 21, 2026 | 3.36 | 3.39 | 3.20 | 3.22 | -0.31% | 13,289 |
| Apr 20, 2026 | 3.25 | 3.30 | 3.18 | 3.23 | -0.92% | 21,172 |
| Apr 17, 2026 | 3.34 | 3.36 | 3.25 | 3.26 | -0.61% | 27,744 |
| Apr 16, 2026 | 3.42 | 3.42 | 3.19 | 3.28 | -2.81% | 20,994 |
| Apr 15, 2026 | 3.24 | 3.41 | 3.23 | 3.38 | +3.21% | 47,878 |
| Apr 14, 2026 | 3.17 | 3.40 | 3.16 | 3.27 | +10.47% | 77,464 |
| Apr 13, 2026 | 2.83 | 2.96 | 2.79 | 2.96 | +3.50% | 71,154 |
| Apr 10, 2026 | 2.88 | 2.92 | 2.82 | 2.86 | -0.35% | 38,123 |
| Apr 9, 2026 | 2.97 | 2.97 | 2.83 | 2.87 | -5.28% | 18,963 |
| Apr 8, 2026 | 3.30 | 3.30 | 3.01 | 3.03 | -8.18% | 35,888 |
| Apr 7, 2026 | 3.47 | 3.47 | 3.27 | 3.30 | -5.71% | 44,524 |
| Apr 6, 2026 | 3.56 | 3.64 | 3.44 | 3.50 | -1.69% | 39,447 |
| Apr 2, 2026 | 3.22 | 3.60 | 3.17 | 3.56 | +12.30% | 109,340 |
| Apr 1, 2026 | 3.00 | 3.19 | 3.00 | 3.17 | +8.56% | 44,092 |
| Mar 31, 2026 | 2.88 | 2.98 | 2.79 | 2.92 | +4.66% | 71,012 |
| Mar 30, 2026 | 2.79 | 2.81 | 2.76 | 2.79 | -1.06% | 18,253 |
| Mar 27, 2026 | 3.00 | 3.00 | 2.77 | 2.82 | -8.74% | 164,324 |
| Mar 26, 2026 | 3.12 | 3.12 | 3.06 | 3.09 | -2.52% | 104,735 |
| Mar 25, 2026 | 3.18 | 3.22 | 3.13 | 3.17 | -0.63% | 64,014 |
| Mar 24, 2026 | 3.09 | 3.32 | 3.08 | 3.19 | +0.95% | 39,007 |
| Mar 23, 2026 | 3.10 | 3.17 | 3.08 | 3.16 | +2.60% | 80,507 |
| Mar 20, 2026 | 3.13 | 3.20 | 3.02 | 3.08 | -0.32% | 160,797 |
| Mar 19, 2026 | 3.06 | 3.17 | 3.05 | 3.09 | +0.98% | 20,138 |
| Mar 18, 2026 | 3.15 | 3.29 | 3.05 | 3.06 | -1.92% | 47,015 |
| Mar 17, 2026 | 3.08 | 3.17 | 3.05 | 3.12 | -0.95% | 42,802 |
| Mar 16, 2026 | 3.10 | 3.15 | 3.08 | 3.15 | +0.32% | 34,201 |
| Mar 13, 2026 | 3.49 | 3.49 | 3.12 | 3.14 | -8.99% | 71,722 |
| Mar 12, 2026 | 3.48 | 3.52 | 3.37 | 3.45 | -3.90% | 47,110 |
| Mar 11, 2026 | 3.55 | 3.59 | 3.45 | 3.59 | +1.41% | 28,143 |
| Mar 10, 2026 | 3.58 | 3.58 | 3.39 | 3.54 | +1.43% | 56,232 |
| Mar 9, 2026 | 3.66 | 3.66 | 3.41 | 3.49 | -6.68% | 44,095 |
| Mar 6, 2026 | 3.65 | 3.75 | 3.65 | 3.74 | +0.54% | 20,167 |
| Mar 5, 2026 | 3.84 | 3.85 | 3.67 | 3.72 | -5.58% | 20,602 |
| Mar 4, 2026 | 3.82 | 4.00 | 3.82 | 3.94 | +5.07% | 42,958 |
| Mar 3, 2026 | 3.95 | 3.95 | 3.74 | 3.75 | -6.72% | 57,297 |
| Mar 2, 2026 | 4.17 | 4.17 | 4.01 | 4.02 | -1.47% | 36,311 |
| Feb 27, 2026 | 4.54 | 4.54 | 3.92 | 4.08 | -13.19% | 133,685 |
| Feb 26, 2026 | 4.38 | 5.17 | 4.36 | 4.70 | +5.62% | 397,910 |
| Feb 25, 2026 | 4.32 | 4.47 | 4.32 | 4.45 | +4.19% | 7,065 |
| Feb 24, 2026 | 4.37 | 4.50 | 4.25 | 4.27 | -3.59% | 23,849 |
| Feb 23, 2026 | 4.55 | 4.55 | 4.21 | 4.43 | -2.64% | 45,460 |
| Feb 20, 2026 | 4.67 | 4.69 | 4.55 | 4.55 | -2.36% | 17,206 |
| Feb 19, 2026 | 4.85 | 4.85 | 4.57 | 4.66 | -4.51% | 20,271 |
| Feb 18, 2026 | 4.62 | 4.95 | 4.56 | 4.88 | +8.69% | 59,025 |
| Feb 17, 2026 | 4.36 | 4.49 | 4.36 | 4.49 | +1.35% | 10,164 |
| Feb 13, 2026 | 4.44 | 4.47 | 4.38 | 4.43 | +1.14% | 20,729 |
| Feb 12, 2026 | 4.68 | 4.72 | 4.10 | 4.38 | -6.21% | 125,930 |
| Feb 11, 2026 | 4.75 | 4.75 | 4.55 | 4.67 | +0.65% | 25,348 |
| Feb 10, 2026 | 4.79 | 4.80 | 4.62 | 4.64 | -1.90% | 22,317 |
| Feb 9, 2026 | 4.78 | 4.83 | 4.61 | 4.73 | +1.72% | 18,982 |
| Feb 6, 2026 | 4.68 | 4.72 | 4.60 | 4.65 | +1.31% | 10,185 |
| Feb 5, 2026 | 4.65 | 4.70 | 4.58 | 4.59 | -1.71% | 30,645 |
| Feb 4, 2026 | 4.65 | 4.68 | 4.58 | 4.67 | +1.08% | 10,441 |
| Feb 3, 2026 | 4.69 | 4.70 | 4.59 | 4.62 | -2.33% | 14,256 |
| Feb 2, 2026 | 4.77 | 4.80 | 4.71 | 4.73 | -0.42% | 58,240 |
| Jan 30, 2026 | 4.90 | 4.90 | 4.71 | 4.75 | -2.86% | 42,016 |
| Jan 29, 2026 | 4.92 | 4.99 | 4.84 | 4.89 | -0.20% | 56,396 |
| Jan 28, 2026 | 4.73 | 4.97 | 4.73 | 4.90 | +2.94% | 127,993 |
| Jan 27, 2026 | 4.82 | 4.92 | 4.70 | 4.76 | -0.63% | 46,047 |
| Jan 26, 2026 | 4.76 | 5.00 | 4.73 | 4.79 | +2.13% | 91,864 |
| Jan 23, 2026 | 4.86 | 4.97 | 4.66 | 4.69 | -2.29% | 83,843 |
| Jan 22, 2026 | 4.93 | 5.00 | 4.80 | 4.80 | +1.05% | 33,810 |
| Jan 21, 2026 | 4.80 | 4.90 | 4.66 | 4.75 | +0.42% | 61,365 |
| Jan 20, 2026 | 4.78 | 4.91 | 4.71 | 4.73 | -5.59% | 56,815 |
| Jan 16, 2026 | 5.12 | 5.22 | 5.01 | 5.01 | -2.72% | 25,520 |
| Jan 15, 2026 | 5.25 | 5.31 | 5.12 | 5.15 | +0.59% | 18,368 |
| Jan 14, 2026 | 5.27 | 5.28 | 5.07 | 5.12 | -2.10% | 14,764 |
| Jan 13, 2026 | 5.23 | 5.39 | 5.21 | 5.23 | +2.95% | 44,682 |
| Jan 12, 2026 | 5.11 | 5.29 | 5.01 | 5.08 | -0.39% | 21,887 |
| Jan 9, 2026 | 5.00 | 5.19 | 4.92 | 5.10 | +1.80% | 44,058 |
| Jan 8, 2026 | 4.93 | 5.05 | 4.81 | 5.01 | +0.00% | 20,246 |
| Jan 7, 2026 | 4.87 | 5.03 | 4.75 | 5.01 | +3.73% | 32,401 |
| Jan 6, 2026 | 4.70 | 4.87 | 4.70 | 4.83 | +2.77% | 14,508 |
| Jan 5, 2026 | 4.66 | 4.85 | 4.49 | 4.70 | +4.44% | 150,632 |
| Jan 2, 2026 | 4.70 | 4.78 | 4.45 | 4.50 | -2.17% | 76,794 |
| Dec 31, 2025 | 4.63 | 4.70 | 4.50 | 4.60 | -1.08% | 29,560 |
| Dec 30, 2025 | 4.71 | 4.74 | 4.60 | 4.65 | -2.11% | 43,901 |
| Dec 29, 2025 | 4.60 | 4.86 | 4.59 | 4.75 | +6.26% | 103,102 |
| Dec 26, 2025 | 4.63 | 4.77 | 4.47 | 4.47 | -3.87% | 19,879 |
| Dec 24, 2025 | 4.68 | 4.74 | 4.64 | 4.65 | -0.21% | 3,024 |
| Dec 23, 2025 | 4.71 | 4.79 | 4.58 | 4.66 | -1.89% | 38,352 |
| Dec 22, 2025 | 4.81 | 4.84 | 4.72 | 4.75 | -2.06% | 22,690 |
| Dec 19, 2025 | 4.62 | 4.85 | 4.62 | 4.85 | +4.30% | 11,648 |
| Dec 18, 2025 | 4.87 | 4.87 | 4.63 | 4.65 | -3.12% | 15,649 |
| Dec 17, 2025 | 4.81 | 4.93 | 4.70 | 4.80 | +0.00% | 38,384 |
| Dec 16, 2025 | 4.85 | 4.85 | 4.80 | 4.80 | -1.84% | 7,532 |
| Dec 15, 2025 | 4.79 | 4.90 | 4.74 | 4.89 | +3.38% | 12,727 |
| Dec 12, 2025 | 4.81 | 4.87 | 4.69 | 4.73 | -2.87% | 24,575 |
| Dec 11, 2025 | 4.96 | 5.04 | 4.80 | 4.87 | -1.02% | 37,018 |
| Dec 10, 2025 | 4.91 | 4.99 | 4.75 | 4.92 | +0.82% | 7,114 |
| Dec 9, 2025 | 4.93 | 4.99 | 4.87 | 4.88 | -1.41% | 14,350 |
| Dec 8, 2025 | 4.96 | 5.00 | 4.84 | 4.95 | +1.23% | 32,273 |
| Dec 5, 2025 | 4.83 | 4.90 | 4.74 | 4.89 | +1.66% | 25,457 |
| Dec 4, 2025 | 4.68 | 4.83 | 4.68 | 4.81 | +2.89% | 25,040 |
| Dec 3, 2025 | 4.75 | 4.80 | 4.60 | 4.67 | -0.74% | 14,102 |
| Dec 2, 2025 | 4.83 | 4.90 | 4.68 | 4.71 | -5.42% | 54,705 |
| Dec 1, 2025 | 4.87 | 5.01 | 4.53 | 4.98 | +3.75% | 119,543 |
| Nov 28, 2025 | 4.84 | 4.88 | 4.73 | 4.80 | +2.78% | 78,346 |
| Nov 26, 2025 | 4.80 | 4.88 | 4.54 | 4.67 | +2.19% | 161,747 |
| Nov 25, 2025 | 4.62 | 4.75 | 4.45 | 4.57 | +0.66% | 79,110 |
| Nov 24, 2025 | 4.57 | 4.76 | 4.45 | 4.54 | -1.73% | 53,782 |
| Nov 21, 2025 | 4.55 | 4.66 | 4.50 | 4.62 | +1.54% | 25,263 |
| Nov 20, 2025 | 4.56 | 4.75 | 4.43 | 4.55 | +1.11% | 49,387 |
| Nov 19, 2025 | 4.68 | 4.69 | 4.41 | 4.50 | -2.60% | 68,654 |
| Nov 18, 2025 | 4.71 | 4.77 | 4.60 | 4.62 | -2.94% | 71,983 |
| Nov 17, 2025 | 4.79 | 4.83 | 4.76 | 4.76 | -4.80% | 49,823 |
| Nov 14, 2025 | 4.75 | 5.25 | 4.74 | 5.00 | -5.84% | 64,187 |
| Nov 13, 2025 | 5.65 | 5.86 | 5.29 | 5.31 | -9.85% | 36,669 |
| Nov 12, 2025 | 5.64 | 5.92 | 5.55 | 5.89 | +4.25% | 52,877 |
| Nov 11, 2025 | 5.55 | 5.68 | 5.46 | 5.65 | +5.21% | 27,133 |
| Nov 10, 2025 | 5.21 | 5.41 | 5.17 | 5.37 | +9.21% | 27,363 |
| Nov 7, 2025 | 5.05 | 5.11 | 4.82 | 4.92 | -2.05% | 44,358 |
| Nov 6, 2025 | 4.99 | 5.05 | 4.80 | 5.02 | +0.60% | 24,100 |
Daily open, high, low, close and volume for Nyxoah SA Ordinary Shares (NYXH). Showing 249 trading days. Unadjusted prices.