Skip to main content
NYXH logo

Nyxoah SA

NYXHNASDAQHealthcareMedical Instruments & Supplies

$0.91Today:- (-)1Y −85.50%

As of Oct 27, 2026 close

Market cap
$51.93M
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$0.90$5.96
Volume (live)
-
Avg. volume (3M)
215.74K

Nyxoah SA (NYXH) Historical Stock Prices

Analyze Nyxoah SA (NYXH) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Nyxoah SA (NYXH) Interactive Price Chart

Interactive historical price chart showing Nyxoah SA stock price movements and trends across multiple time periods.

Loading chart...

NYXH Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
NYXH historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 27, 20260.930.930.890.910.91295.87K
Oct 26, 20260.840.860.810.860.86232.40K
Oct 23, 20260.860.870.800.830.83181.01K
Oct 22, 20260.850.860.800.820.82643.74K
Oct 21, 20260.920.950.880.900.90413.54K
Oct 20, 20260.950.960.920.940.94469.00K
Oct 19, 20260.960.970.900.950.95484.26K
Oct 16, 20261.191.201.111.111.11212.06K
Oct 15, 20261.201.221.191.191.19132.85K
Oct 14, 20261.271.271.241.251.2591.69K
Oct 13, 20261.311.321.281.281.2858.63K
Oct 12, 20261.351.351.301.311.31144.48K
Oct 9, 20261.351.381.351.361.3636.13K
Oct 8, 20261.381.391.331.351.3588.04K
Oct 7, 20261.421.451.411.421.4281.49K
Oct 6, 20261.431.471.401.431.43132.50K
Oct 5, 20261.371.471.361.411.41191.98K
Oct 2, 20261.341.361.321.361.3668.55K
Oct 1, 20261.381.381.311.331.33120.79K
Sep 30, 20261.401.411.361.381.38189.88K
Sep 29, 20261.511.511.371.371.37337.35K
Sep 28, 20261.601.671.551.591.59642.58K
Sep 25, 20261.341.471.341.451.45264.06K
Sep 24, 20261.301.321.271.271.27183.88K
Sep 23, 20261.401.411.301.331.33257.78K
Sep 22, 20261.461.461.391.401.40149.13K
Sep 21, 20261.501.501.461.481.4859.76K
Sep 18, 20261.501.511.471.481.4881.03K
Sep 17, 20261.561.561.481.491.4974.40K
Sep 16, 20261.561.581.531.551.55153.45K
Sep 15, 20261.581.581.531.541.5464.33K
Sep 14, 20261.551.621.541.601.60154.44K
Sep 11, 20261.541.571.511.541.54179.48K
Sep 10, 20261.511.521.471.501.50188.24K
Sep 9, 20261.561.561.501.521.52237.86K
Sep 8, 20261.631.641.541.561.56376.57K
Sep 4, 20261.741.811.591.621.621.01M
Sep 3, 20261.821.831.651.761.764.59M
Sep 2, 20261.521.531.501.511.513.03M
Sep 1, 20261.541.541.491.491.4979.72K
Aug 31, 20261.621.621.551.561.56105.89K
Aug 28, 20261.591.631.571.601.6086.03K
Aug 27, 20261.641.641.571.571.57100.93K
Aug 26, 20261.681.681.601.621.62126.45K
Aug 25, 20261.631.661.601.641.64156.74K
Aug 24, 20261.671.671.591.621.62108.65K
Aug 21, 20261.641.651.581.601.60164.07K
Aug 20, 20261.641.701.641.641.6439.20K
Aug 19, 20261.631.671.591.651.65156.39K
Aug 18, 20261.641.671.581.601.60123.32K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 27, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.