5 DAY PERFORMANCE
+1.61%
1 MONTH PERFORMANCE
+5.30%
3 MONTH PERFORMANCE
-7.82%
6 MONTH PERFORMANCE
-19.19%
YEAR-TO-DATE PERFORMANCE
-9.97%
1 YEAR PERFORMANCE
-14.30%
Addex Therapeutics Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $6.74 | $6.87 (1.93%) | $7.10 | $6.71 | 6.03 K | $8.17 M |
| 05/12/2026 | $6.70 | $6.70 (0%) | $6.70 | $6.70 | 400 | $7.95 M |
| 05/11/2026 | $6.87 | $6.86 (-0.15%) | $6.87 | $6.86 | 1.80 K | $8.14 M |
| 05/08/2026 | $6.90 | $6.84 (-0.87%) | $6.90 | $6.29 | 4.70 K | $8.11 M |
| 05/07/2026 | $6.85 | $7.01 (2.34%) | $7.35 | $5.97 | 13.20 K | $8.31 M |
| 05/06/2026 | $7.19 | $6.85 (-4.73%) | $7.19 | $6.85 | 2.70 K | $8.12 M |
| 05/05/2026 | $6.77 | $6.90 (1.92%) | $6.90 | $6.77 | 1.10 K | $8.18 M |
| 05/04/2026 | $6.91 | $6.93 (0.29%) | $6.93 | $6.91 | 537 | $8.22 M |
| 05/01/2026 | $6.90 | $7.00 (1.45%) | $7.00 | $6.90 | 1.24 K | $8.30 M |
| 04/30/2026 | $7.00 | $6.96 (-0.57%) | $7.00 | $6.90 | 4.75 K | $8.25 M |
| 04/29/2026 | $6.90 | $7.00 (1.45%) | $7.00 | $6.89 | 5.01 K | $8.30 M |
| 04/28/2026 | $7.19 | $6.74 (-6.26%) | $7.23 | $6.18 | 12.30 K | $6.30 M |
| 04/27/2026 | $7.00 | $6.59 (-5.86%) | $7.05 | $6.59 | 5.54 K | $6.19 M |
| 04/24/2026 | $7.11 | $7.00 (-1.55%) | $7.50 | $6.73 | 12.11 K | $6.57 M |
| 04/23/2026 | $6.59 | $6.14 (-6.83%) | $6.59 | $6.10 | 2.10 K | $5.77 M |
| 04/22/2026 | $7.00 | $6.60 (-5.71%) | $7.00 | $6.60 | 2.70 K | $6.20 M |
| 04/21/2026 | $7.04 | $7.03 (-0.14%) | $7.04 | $7.03 | 3.43 K | $6.60 M |
| 04/20/2026 | $6.41 | $6.89 (7.49%) | $6.89 | $6.41 | 1.00 K | $6.47 M |
| 04/17/2026 | $7.14 | $6.72 (-5.88%) | $7.15 | $6.63 | 7.90 K | $6.31 M |
| 04/16/2026 | $7.31 | $6.81 (-6.84%) | $7.50 | $6.81 | 7.70 K | $6.39 M |
| 04/15/2026 | $7.55 | $7.00 (-7.28%) | $7.55 | $6.89 | 9.84 K | $6.57 M |
| 04/14/2026 | $7.37 | $7.20 (-2.31%) | $7.60 | $6.65 | 10.23 K | $6.76 M |
| 04/13/2026 | $6.97 | $6.60 (-5.31%) | $7.19 | $6.45 | 6.80 K | $6.20 M |
| 04/10/2026 | $6.48 | $6.60 (1.85%) | $6.85 | $6.48 | 1.00 K | $6.20 M |
| 04/09/2026 | $6.55 | $6.99 (6.72%) | $6.99 | $6.55 | 1.60 K | $6.56 M |
| 04/08/2026 | $6.70 | $6.48 (-3.28%) | $7.40 | $6.48 | 13.10 K | $6.08 M |
| 04/07/2026 | $6.09 | $6.10 (0.16%) | $6.16 | $5.41 | 6.47 K | $5.73 M |
| 04/06/2026 | $5.89 | $6.04 (2.55%) | $6.04 | $5.89 | 2.10 K | $5.67 M |
| 04/02/2026 | $6.25 | $5.72 (-8.48%) | $6.46 | $5.72 | 8.70 K | $5.37 M |
| 04/01/2026 | $5.99 | $6.28 (4.84%) | $6.28 | $5.99 | 1.90 K | $5.90 M |
| 03/31/2026 | $6.52 | $6.29 (-3.53%) | $6.52 | $6.25 | 2.93 K | $5.91 M |
| 03/30/2026 | $6.75 | $6.35 (-5.93%) | $6.95 | $6.34 | 4.20 K | $5.96 M |
| 03/27/2026 | $5.80 | $6.70 (15.52%) | $7.15 | $5.80 | 10.53 K | $6.29 M |
| 03/26/2026 | $6.20 | $6.30 (1.61%) | $6.66 | $6.20 | 8.20 K | $5.92 M |
| 03/25/2026 | $6.00 | $6.51 (8.5%) | $6.73 | $5.75 | 14.10 K | $6.11 M |
| 03/24/2026 | $6.20 | $6.20 (0%) | $6.20 | $5.64 | 900 | $5.82 M |
| 03/23/2026 | $5.95 | $6.22 (4.54%) | $6.25 | $5.88 | 6.82 K | $5.84 M |
| 03/20/2026 | $5.66 | $5.66 (0%) | $5.66 | $5.66 | 900 | $5.31 M |
| 03/19/2026 | $5.94 | $5.83 (-1.85%) | $5.94 | $5.83 | 1.60 K | $5.47 M |
| 03/18/2026 | $6.20 | $5.90 (-4.84%) | $6.20 | $5.57 | 7.62 K | $5.54 M |
| 03/17/2026 | $6.88 | $6.88 (0%) | $6.88 | $6.88 | 217 | $6.46 M |
| 03/16/2026 | $6.88 | $6.88 (0%) | $6.88 | $6.88 | 126 | $6.46 M |
| 03/13/2026 | $6.29 | $6.88 (9.38%) | $7.15 | $6.29 | 1.40 K | $6.46 M |
| 03/12/2026 | $7.26 | $7.26 (0%) | $7.26 | $7.26 | 1 | $6.82 M |
| 03/11/2026 | $7.26 | $7.26 (0%) | $7.26 | $7.25 | 1.35 K | $6.82 M |
| 03/10/2026 | $7.20 | $7.20 (0%) | $7.20 | $7.20 | 2 | $6.76 M |
| 03/09/2026 | $7.20 | $7.20 (0%) | $7.20 | $7.20 | 600 | $6.76 M |
| 03/06/2026 | $7.17 | $7.17 (0%) | $7.17 | $7.17 | 1.00 K | $6.73 M |
| 03/05/2026 | $7.12 | $7.05 (-0.98%) | $7.12 | $7.05 | 428 | $6.62 M |
| 03/04/2026 | $7.12 | $7.12 (0%) | $7.12 | $7.12 | 300 | $6.69 M |
| 03/03/2026 | $7.07 | $7.07 (0%) | $7.07 | $7.07 | 500 | $6.64 M |
| 03/02/2026 | $7.28 | $7.28 (0%) | $7.28 | $7.28 | 719 | $6.84 M |
| 02/27/2026 | $7.52 | $7.28 (-3.19%) | $8.02 | $7.28 | 7.40 K | $6.84 M |
| 02/26/2026 | $7.44 | $6.99 (-6.05%) | $7.44 | $6.99 | 600 | $6.56 M |
| 02/25/2026 | $7.85 | $7.85 (0%) | $7.85 | $7.42 | 1.93 K | $7.37 M |
| 02/24/2026 | $7.25 | $7.25 (0%) | $7.25 | $7.25 | 56 | $6.81 M |
| 02/23/2026 | $7.01 | $7.25 (3.42%) | $7.46 | $7.01 | 11.30 K | $6.81 M |
| 02/20/2026 | $7.35 | $7.21 (-1.9%) | $7.35 | $7.21 | 1.13 K | $6.77 M |
| 02/19/2026 | $7.41 | $7.41 (0%) | $7.41 | $7.41 | 200 | $6.96 M |
| 02/18/2026 | $7.32 | $7.32 (0%) | $7.32 | $7.32 | 1.20 K | $6.87 M |
| 02/17/2026 | $7.47 | $7.32 (-2.01%) | $7.47 | $7.32 | 1.63 K | $6.87 M |
| 02/13/2026 | $7.56 | $7.54 (-0.26%) | $7.89 | $7.54 | 25.20 K | $7.08 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.
