5 DAY PERFORMANCE
+7.75%
1 MONTH PERFORMANCE
+1.91%
3 MONTH PERFORMANCE
+3.73%
6 MONTH PERFORMANCE
-13.02%
YEAR-TO-DATE PERFORMANCE
-9.97%
1 YEAR PERFORMANCE
-22.78%
Addex Therapeutics Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $5.82 | $6.07 (4.3%) | $6.50 | $5.65 | 11.12 K | $8.66 M |
| 06/25/2026 | $6.06 | $5.94 (-1.98%) | $6.06 | $5.61 | 6.88 K | $8.48 M |
| 06/24/2026 | $6.33 | $6.00 (-5.21%) | $6.33 | $5.70 | 5.62 K | $8.56 M |
| 06/23/2026 | $6.00 | $6.45 (7.5%) | $6.45 | $5.61 | 1.80 K | $9.20 M |
| 06/22/2026 | $6.21 | $6.52 (4.99%) | $6.84 | $6.21 | 4.60 K | $9.30 M |
| 06/18/2026 | $6.50 | $6.20 (-4.62%) | $6.75 | $6.11 | 2.90 K | $7.35 M |
| 06/17/2026 | $6.50 | $6.21 (-4.46%) | $7.08 | $6.07 | 14.51 K | $7.37 M |
| 06/16/2026 | $6.27 | $6.21 (-0.96%) | $6.29 | $6.20 | 2.90 K | $7.37 M |
| 06/15/2026 | $6.50 | $6.00 (-7.69%) | $6.50 | $6.00 | 8.53 K | $7.12 M |
| 06/12/2026 | $6.13 | $6.45 (5.22%) | $7.03 | $5.99 | 21.40 K | $7.65 M |
| 06/11/2026 | $6.50 | $6.20 (-4.62%) | $6.51 | $6.10 | 9.30 K | $7.35 M |
| 06/10/2026 | $7.27 | $6.50 (-10.59%) | $7.27 | $6.50 | 5.00 K | $7.71 M |
| 06/09/2026 | $6.22 | $6.23 (0.16%) | $6.23 | $6.22 | 539 | $7.39 M |
| 06/08/2026 | $5.86 | $5.86 (0%) | $5.86 | $5.86 | 298 | $6.95 M |
| 06/05/2026 | $5.86 | $5.86 (0%) | $5.86 | $5.86 | 230 | $6.95 M |
| 06/04/2026 | $6.70 | $6.70 (0%) | $6.70 | $6.70 | 349 | $7.95 M |
| 06/03/2026 | $6.40 | $6.40 (0%) | $6.40 | $6.40 | 1 | $7.59 M |
| 06/02/2026 | $6.63 | $6.40 (-3.47%) | $6.63 | $6.40 | 1.00 K | $7.59 M |
| 06/01/2026 | $6.68 | $6.65 (-0.45%) | $6.68 | $6.65 | 1.80 K | $7.89 M |
| 05/29/2026 | $6.65 | $6.65 (0%) | $6.65 | $6.65 | 3.25 K | $7.89 M |
| 05/28/2026 | $6.82 | $6.82 (0%) | $6.82 | $6.82 | 45 | $8.09 M |
| 05/27/2026 | $6.60 | $6.82 (3.33%) | $6.82 | $6.60 | 2.10 K | $8.09 M |
| 05/26/2026 | $6.75 | $6.75 (0%) | $6.76 | $6.60 | 4.30 K | $8.01 M |
| 05/22/2026 | $6.82 | $6.83 (0.15%) | $6.83 | $6.82 | 534 | $8.10 M |
| 05/21/2026 | $6.78 | $6.99 (3.1%) | $6.99 | $6.75 | 1.00 K | $8.29 M |
| 05/20/2026 | $6.80 | $6.78 (-0.29%) | $6.80 | $6.51 | 1.83 K | $8.04 M |
| 05/19/2026 | $6.81 | $7.00 (2.79%) | $7.00 | $6.81 | 845 | $8.30 M |
| 05/18/2026 | $6.82 | $6.83 (0.15%) | $6.93 | $6.52 | 2.10 K | $8.10 M |
| 05/15/2026 | $6.81 | $6.81 (0%) | $6.81 | $6.81 | 1.50 K | $8.08 M |
| 05/14/2026 | $6.81 | $6.81 (0%) | $6.81 | $6.81 | 318 | $8.08 M |
| 05/13/2026 | $6.74 | $6.87 (1.93%) | $7.10 | $6.71 | 6.08 K | $8.15 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 | $7.99 M |
| 04/27/2026 | $7.00 | $6.59 (-5.86%) | $7.05 | $6.59 | 5.54 K | $7.82 M |
| 04/24/2026 | $7.11 | $7.00 (-1.55%) | $7.50 | $6.73 | 12.11 K | $8.30 M |
| 04/23/2026 | $6.59 | $6.14 (-6.83%) | $6.59 | $6.10 | 2.10 K | $7.28 M |
| 04/22/2026 | $7.00 | $6.60 (-5.71%) | $7.00 | $6.60 | 2.70 K | $7.83 M |
| 04/21/2026 | $7.04 | $7.03 (-0.14%) | $7.04 | $7.03 | 3.43 K | $8.34 M |
| 04/20/2026 | $6.41 | $6.89 (7.49%) | $6.89 | $6.41 | 1.00 K | $8.17 M |
| 04/17/2026 | $7.14 | $6.72 (-5.88%) | $7.15 | $6.63 | 7.90 K | $7.97 M |
| 04/16/2026 | $7.31 | $6.81 (-6.84%) | $7.50 | $6.81 | 7.70 K | $8.08 M |
| 04/15/2026 | $7.55 | $7.00 (-7.28%) | $7.55 | $6.89 | 9.84 K | $8.30 M |
| 04/14/2026 | $7.37 | $7.20 (-2.31%) | $7.60 | $6.65 | 10.23 K | $8.54 M |
| 04/13/2026 | $6.97 | $6.60 (-5.31%) | $7.19 | $6.45 | 6.80 K | $7.83 M |
| 04/10/2026 | $6.48 | $6.60 (1.85%) | $6.85 | $6.48 | 1.00 K | $7.83 M |
| 04/09/2026 | $6.55 | $6.99 (6.72%) | $6.99 | $6.55 | 1.60 K | $8.29 M |
| 04/08/2026 | $6.70 | $6.48 (-3.28%) | $7.40 | $6.48 | 13.10 K | $7.69 M |
| 04/07/2026 | $6.09 | $6.10 (0.16%) | $6.16 | $5.41 | 6.47 K | $7.23 M |
| 04/06/2026 | $5.89 | $6.04 (2.55%) | $6.04 | $5.89 | 2.10 K | $7.16 M |
| 04/02/2026 | $6.25 | $5.72 (-8.48%) | $6.46 | $5.72 | 8.70 K | $6.78 M |
| 04/01/2026 | $5.99 | $6.28 (4.84%) | $6.28 | $5.99 | 1.90 K | $7.45 M |
| 03/31/2026 | $6.52 | $6.29 (-3.53%) | $6.52 | $6.25 | 2.93 K | $7.46 M |
| 03/30/2026 | $6.75 | $6.35 (-5.93%) | $6.95 | $6.34 | 4.20 K | $7.53 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.
