5 DAY PERFORMANCE
+2.34%
1 MONTH PERFORMANCE
+8.24%
3 MONTH PERFORMANCE
+18.71%
6 MONTH PERFORMANCE
-10.07%
YEAR-TO-DATE PERFORMANCE
+31.43%
1 YEAR PERFORMANCE
+12.88%
Addex Therapeutics Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $7.65 | $7.77 (1.57%) | $8.38 | $7.65 | 2.40 K | $5.60 M |
| 12/04/2025 | $7.94 | $8.38 (5.54%) | $8.41 | $7.94 | 8.44 K | $6.04 M |
| 12/03/2025 | $8.08 | $8.99 (11.26%) | $8.99 | $8.05 | 11.40 K | $6.48 M |
| 12/02/2025 | $8.13 | $8.05 (-0.98%) | $8.13 | $8.05 | 1.25 K | $5.80 M |
| 12/01/2025 | $7.70 | $8.20 (6.49%) | $8.44 | $7.59 | 70.00 K | $5.91 M |
| 11/28/2025 | $7.99 | $7.66 (-4.13%) | $8.00 | $7.66 | 1.20 K | $5.52 M |
| 11/26/2025 | $7.80 | $7.80 (0%) | $7.85 | $7.59 | 5.10 K | $5.62 M |
| 11/25/2025 | $7.30 | $7.30 (0%) | $7.30 | $7.30 | 1.32 K | $5.26 M |
| 11/24/2025 | $7.70 | $7.30 (-5.19%) | $7.86 | $7.30 | 6.30 K | $5.26 M |
| 11/21/2025 | $7.90 | $7.86 (-0.51%) | $8.47 | $7.36 | 5.60 K | $5.67 M |
| 11/20/2025 | $8.75 | $7.90 (-9.71%) | $8.80 | $7.74 | 21.60 K | $5.70 M |
| 11/19/2025 | $8.96 | $8.96 (0%) | $8.96 | $8.96 | 10 | $6.46 M |
| 11/18/2025 | $8.60 | $8.96 (4.19%) | $8.98 | $8.60 | 2.53 K | $6.46 M |
| 11/17/2025 | $8.50 | $8.40 (-1.18%) | $8.50 | $8.40 | 2.30 K | $6.06 M |
| 11/14/2025 | $8.55 | $8.47 (-0.94%) | $8.71 | $8.47 | 3.20 K | $6.11 M |
| 11/13/2025 | $8.54 | $8.60 (0.7%) | $9.42 | $8.54 | 3.03 K | $6.20 M |
| 11/12/2025 | $8.81 | $8.81 (0%) | $8.81 | $8.81 | 8 | $6.35 M |
| 11/11/2025 | $8.81 | $8.81 (0%) | $8.81 | $8.81 | 649 | $6.35 M |
| 11/10/2025 | $9.00 | $8.52 (-5.33%) | $9.00 | $8.52 | 2.13 K | $6.14 M |
| 11/07/2025 | $8.99 | $8.50 (-5.45%) | $8.99 | $8.48 | 6.91 K | $6.13 M |
| 11/06/2025 | $8.76 | $8.76 (0%) | $8.76 | $8.76 | 1.52 K | $6.32 M |
| 11/05/2025 | $9.28 | $8.76 (-5.6%) | $9.28 | $8.76 | 2.41 K | $6.32 M |
| 11/04/2025 | $8.61 | $9.40 (9.18%) | $9.54 | $8.61 | 3.70 K | $6.78 M |
| 11/03/2025 | $8.62 | $8.71 (1.04%) | $8.93 | $8.60 | 3.90 K | $6.28 M |
| 10/31/2025 | $9.34 | $9.11 (-2.46%) | $9.70 | $9.11 | 11.03 K | $6.57 M |
| 10/30/2025 | $9.79 | $9.25 (-5.52%) | $9.79 | $9.20 | 6.40 K | $6.67 M |
| 10/29/2025 | $9.41 | $9.47 (0.64%) | $9.51 | $9.41 | 844 | $6.83 M |
| 10/28/2025 | $9.52 | $9.46 (-0.63%) | $9.83 | $9.46 | 3.54 K | $6.82 M |
| 10/27/2025 | $9.01 | $9.92 (10.1%) | $9.92 | $9.01 | 3.90 K | $7.15 M |
| 10/24/2025 | $9.56 | $9.60 (0.42%) | $9.98 | $9.50 | 8.93 K | $6.92 M |
| 10/23/2025 | $8.75 | $9.85 (12.57%) | $9.85 | $8.67 | 17.30 K | $7.10 M |
| 10/22/2025 | $9.11 | $8.70 (-4.5%) | $9.27 | $8.70 | 6.63 K | $6.27 M |
| 10/21/2025 | $9.25 | $9.25 (0%) | $10.55 | $9.01 | 20.42 K | $6.67 M |
| 10/20/2025 | $9.62 | $8.99 (-6.55%) | $9.77 | $8.67 | 53.90 K | $6.48 M |
| 10/17/2025 | $8.53 | $10.95 (28.37%) | $11.97 | $8.53 | 284.50 K | $7.90 M |
| 10/16/2025 | $8.53 | $8.53 (0%) | $8.53 | $8.53 | 2.40 K | $6.15 M |
| 10/15/2025 | $8.71 | $8.67 (-0.46%) | $8.71 | $8.67 | 2.44 K | $6.25 M |
| 10/14/2025 | $8.53 | $8.52 (-0.12%) | $8.96 | $8.52 | 2.70 K | $6.14 M |
| 10/13/2025 | $8.56 | $8.52 (-0.47%) | $9.10 | $8.52 | 8.11 K | $6.14 M |
| 10/10/2025 | $8.78 | $9.44 (7.52%) | $9.51 | $8.78 | 3.10 K | $6.81 M |
| 10/09/2025 | $8.92 | $8.92 (0%) | $8.92 | $8.92 | 4.70 K | $6.43 M |
| 10/08/2025 | $9.35 | $9.27 (-0.86%) | $9.59 | $8.74 | 37.50 K | $6.68 M |
| 10/07/2025 | $9.41 | $8.68 (-7.76%) | $9.41 | $8.68 | 7.65 K | $6.26 M |
| 10/06/2025 | $9.15 | $9.02 (-1.42%) | $9.30 | $9.02 | 6.81 K | $6.50 M |
| 10/03/2025 | $8.94 | $9.20 (2.91%) | $9.30 | $8.93 | 2.92 K | $6.63 M |
| 10/02/2025 | $9.37 | $9.39 (0.21%) | $9.58 | $9.29 | 3.40 K | $6.77 M |
| 10/01/2025 | $9.74 | $9.39 (-3.59%) | $9.79 | $9.39 | 5.00 K | $6.77 M |
| 09/30/2025 | $9.96 | $9.46 (-5.02%) | $10.17 | $9.36 | 6.81 K | $6.82 M |
| 09/29/2025 | $8.94 | $8.94 (0%) | $8.94 | $8.94 | 35 | $6.45 M |
| 09/26/2025 | $10.13 | $8.94 (-11.75%) | $10.13 | $8.37 | 5.00 K | $7.33 M |
| 09/25/2025 | $9.25 | $9.04 (-2.27%) | $9.25 | $9.04 | 2.22 K | $7.41 M |
| 09/24/2025 | $9.44 | $9.24 (-2.12%) | $9.44 | $9.24 | 9.90 K | $7.57 M |
| 09/23/2025 | $10.23 | $9.03 (-11.73%) | $10.23 | $9.03 | 8.50 K | $7.40 M |
| 09/22/2025 | $10.35 | $9.66 (-6.67%) | $10.35 | $9.66 | 4.60 K | $7.92 M |
| 09/19/2025 | $9.75 | $8.99 (-7.79%) | $9.91 | $8.98 | 8.21 K | $7.37 M |
| 09/18/2025 | $9.57 | $10.13 (5.85%) | $10.30 | $9.57 | 8.43 K | $8.30 M |
| 09/17/2025 | $9.42 | $10.85 (15.18%) | $10.85 | $9.42 | 14.70 K | $8.89 M |
| 09/16/2025 | $9.48 | $9.36 (-1.27%) | $9.74 | $8.88 | 9.41 K | $7.67 M |
| 09/15/2025 | $10.47 | $9.62 (-8.12%) | $10.84 | $9.52 | 41.99 K | $7.88 M |
| 09/12/2025 | $11.02 | $10.70 (-2.9%) | $12.05 | $10.10 | 780.00 K | $8.77 M |
| 09/11/2025 | $7.90 | $8.78 (11.14%) | $8.78 | $7.70 | 381.10 K | $7.20 M |
| 09/10/2025 | $7.75 | $7.75 (0%) | $7.75 | $7.75 | 28 | $6.35 M |
| 09/09/2025 | $7.75 | $7.75 (0%) | $7.75 | $7.75 | 28 | $6.35 M |
| 09/08/2025 | $7.75 | $7.75 (0%) | $7.75 | $7.75 | 500 | $6.35 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
