U.S. Markets open in 14 mins.

Ablynx NV (ABLX.BR)


Brussels - Brussels Delayed Price. Currency in EUR
Add to watchlist
12.865+0.455 (+3.666%)
As of 2:59PM CEST. Market open.
DateOpenHighLowClose*Adj Close**Volume
Jul 26, 201712.6112.9512.6112.8612.86200,675
Jul 25, 201712.3512.4712.2612.4112.41142,913
Jul 24, 201712.5012.5012.0812.3312.33155,068
Jul 21, 201712.5812.8112.3512.5312.53243,965
Jul 20, 201712.1012.6412.0212.6012.60612,787
Jul 19, 201711.5611.6911.4611.6811.6854,899
Jul 18, 201711.4911.6011.4111.5711.5734,692
Jul 17, 201711.3611.5511.3211.5511.5540,814
Jul 14, 201711.3411.4211.2111.3511.3538,758
Jul 13, 201711.4311.4311.1511.2011.2070,737
Jul 12, 201711.2311.4011.0211.3911.3992,902
Jul 11, 201710.9111.1510.7511.1411.1463,663
Jul 10, 201711.0811.2210.8510.8610.8654,284
Jul 07, 201710.9211.1010.7611.0911.0967,293
Jul 06, 201711.1611.2310.9310.9310.9395,895
Jul 05, 201711.0611.2611.0211.1411.1463,536
Jul 04, 201711.2811.2811.0611.0611.0660,818
Jul 03, 201711.4011.4511.1511.2611.2671,763
Jun 30, 201711.4111.4311.1511.2911.29114,669
Jun 29, 201711.4511.5611.2711.3411.3472,745
Jun 28, 201711.5611.5611.2611.4411.4498,147
Jun 27, 201711.9211.9711.5511.6011.60119,946
Jun 26, 201711.7511.8711.7411.8011.8074,373
Jun 23, 201711.5611.7211.5611.6511.6544,677
Jun 22, 201711.5911.6611.5011.5611.5684,963
Jun 21, 201711.7411.7411.5211.5611.5658,466
Jun 20, 201711.9011.9011.7011.7011.7078,314
Jun 19, 201711.8111.9011.7711.8511.8546,720
Jun 16, 201711.9111.9511.7011.7411.7490,472
Jun 15, 201711.9311.9311.6711.9111.9180,343
Jun 14, 201711.7511.9311.7211.9011.9099,658
Jun 13, 201711.9612.0011.7211.7711.7778,598
Jun 12, 201711.9912.0011.8011.8111.8187,708
Jun 09, 201711.6911.8811.6511.8211.8289,118
Jun 08, 201711.8911.8911.5511.7011.7068,541
Jun 07, 201711.8511.9111.6411.8611.8675,583
Jun 06, 201711.9711.9711.7611.8911.8958,045
Jun 05, 201712.0012.1911.8011.8811.8874,890
Jun 02, 201711.8112.0011.7311.9811.98193,502
Jun 01, 201711.3111.7711.3111.7711.77215,620
May 31, 201711.2511.3411.1211.2011.20100,057
May 30, 201711.1111.2011.0411.2011.20107,526
May 29, 201711.1911.1911.0111.0611.0615,957
May 26, 201711.0511.1510.9711.1511.1534,013
May 25, 201711.2011.2711.1011.1011.1025,393
May 24, 201711.1011.1910.9811.1911.1951,629
May 23, 201711.1411.1411.0211.0511.0543,573
May 22, 201711.2211.2510.9511.1011.1072,844
May 19, 201710.9111.0610.9111.0111.0150,252
May 18, 201710.8010.9510.7510.9010.9096,739
May 17, 201711.1011.1010.8010.8810.8894,968
May 16, 201711.0411.1510.9211.1211.1284,207
May 15, 201710.8510.8810.5910.8510.8554,320
May 12, 201710.8410.8710.7010.7910.7975,723
May 11, 201711.2511.3510.7610.7710.77114,143
May 10, 201711.4411.4411.2111.2511.2557,419
May 09, 201711.2311.4411.2311.4411.4472,092
May 08, 201711.3011.3011.1211.2111.2148,510
May 05, 201711.3011.3211.1511.2211.2288,005
May 04, 201711.1011.3211.0611.2211.2281,299
May 03, 201711.2011.3011.0411.0511.0595,291
May 02, 201710.8011.2110.8011.0711.07163,009
Apr 28, 201710.9011.0210.7010.8010.8089,042
Apr 27, 201710.5910.9510.4810.9010.90131,203
Apr 26, 201710.4110.5010.3610.5010.50121,299
Apr 25, 201710.4010.5010.3110.4010.4099,316
Apr 24, 201710.4610.6210.2710.3710.3780,432
Apr 21, 201710.4410.4510.2610.2710.2792,037
Apr 20, 201710.4810.4810.3510.3910.3927,650
Apr 19, 201710.4710.5010.3010.4110.41106,500
Apr 18, 201710.8010.9010.4410.5010.50197,777
Apr 13, 201710.8710.9010.7010.8010.8099,695
Apr 12, 201710.9010.9810.8410.9010.90118,806
Apr 11, 201711.3011.3010.8210.8610.86190,762
Apr 10, 201711.3011.3811.2311.2611.2664,213
Apr 07, 201711.3511.3511.2111.2911.2973,693
Apr 06, 201711.4011.5111.3011.3511.35145,501
Apr 05, 201711.5311.5311.3611.4411.4497,468
Apr 04, 201711.6911.7211.4811.5311.53148,991
Apr 03, 201711.6511.7211.6011.6511.65174,044
Mar 31, 201711.6211.6511.5211.6511.65141,423
Mar 30, 20170.000.000.000.000.00-
Mar 29, 201711.3911.6911.3611.6411.6494,402
Mar 28, 201711.1511.3911.0011.3211.3287,958
Mar 27, 201711.1111.1611.0011.0011.00117,179
Mar 24, 201711.3011.3111.0211.1111.11129,003
Mar 23, 201711.2611.3111.0011.3011.30155,761
Mar 22, 201711.5111.5611.0211.1611.16268,784
Mar 21, 201711.9411.9411.5311.5911.59111,000
Mar 20, 201711.7011.9411.7011.8111.8186,588
Mar 17, 201711.6711.8011.5611.7611.7675,274
Mar 16, 201711.7011.8311.5611.6211.6296,173
Mar 15, 201711.7011.7011.5611.7011.70106,852
Mar 14, 201711.6011.7011.6011.6611.66129,646
Mar 13, 201711.6911.8511.5311.5311.53216,071
Mar 10, 201711.5611.7711.4911.6611.66215,617
Mar 09, 201711.5211.6111.4911.5011.50115,805
Mar 08, 201711.6111.6111.4511.4811.48131,870
Mar 07, 201711.6611.6611.5011.6011.60137,726
Mar 06, 201711.8511.9611.4711.6111.61379,745
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...