Annovis Bio, Inc. (FRA:07X)
Germany
· Delayed Price · Currency is EUR 3.920
+0.225 (6.09%)
At close: Dec 4, 2025
Annovis Bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | 1.28% | - |
| Dec 4, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | 6.09% | - |
| Dec 3, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -1.20% | - |
| Dec 2, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | -5.79% | - |
| Dec 1, 2025 | 4.28 | 4.44 | 3.97 | 3.97 | 3.97 | -13.88% | 1,750 |
| Nov 28, 2025 | 4.23 | 4.61 | 4.23 | 4.61 | 4.61 | 9.24% | 10,700 |
| Nov 27, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | -1.52% | - |
| Nov 26, 2025 | 4.20 | 4.52 | 4.20 | 4.29 | 4.29 | 5.93% | 2,250 |
| Nov 25, 2025 | 3.53 | 4.05 | 3.53 | 4.05 | 4.05 | 6.31% | 3,475 |
| Nov 24, 2025 | 3.22 | 3.81 | 3.20 | 3.81 | 3.81 | 23.94% | 9,100 |
| Nov 21, 2025 | 3.33 | 3.33 | 3.07 | 3.07 | 3.07 | -10.10% | 350 |
| Nov 20, 2025 | 2.91 | 3.42 | 2.91 | 3.42 | 3.42 | 17.96% | 6,000 |
| Nov 19, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -0.86% | - |
| Nov 18, 2025 | 2.25 | 3.20 | 2.25 | 2.92 | 2.92 | 8.96% | 2,525 |
| Nov 17, 2025 | 1.99 | 2.69 | 1.99 | 2.68 | 2.68 | 37.58% | 8,630 |
| Nov 14, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | -5.67% | - |
| Nov 13, 2025 | 2.07 | 2.07 | 2.07 | 2.07 | 2.07 | 14.98% | - |
| Nov 12, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 5.77% | - |
| Nov 11, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -2.08% | 50 |
| Nov 10, 2025 | 1.71 | 1.74 | 1.71 | 1.73 | 1.73 | 2.00% | 8,632 |
| Nov 7, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -2.63% | - |
| Nov 6, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 7.64% | - |
| Nov 5, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -5.37% | - |
| Nov 4, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -4.46% | - |
| Nov 3, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | 0.67% | - |
| Oct 31, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -7.28% | - |
| Oct 30, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | 7.37% | - |
| Oct 29, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | -1.54% | - |
| Oct 28, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | 3.41% | - |
| Oct 27, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 2.33% | - |
| Oct 24, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -0.46% | - |
| Oct 23, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -6.30% | - |
| Oct 22, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | 4.42% | - |
| Oct 21, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 5.50% | - |
| Oct 20, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -1.65% | - |
| Oct 17, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 11.11% | - |
| Oct 16, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 10.07% | - |
| Oct 15, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 0.43% | - |
| Oct 14, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -3.62% | - |
| Oct 13, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -5.28% | 880 |
| Oct 10, 2025 | 1.87 | 1.87 | 1.47 | 1.52 | 1.52 | -23.28% | 550 |
| Oct 9, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | 3.02% | 300 |
| Oct 8, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | 0.84% | - |
| Oct 7, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 1.82% | - |
| Oct 6, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | -0.64% | - |
| Oct 3, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | 5.15% | - |
| Oct 2, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | -0.56% | - |
| Oct 1, 2025 | 1.73 | 1.80 | 1.73 | 1.80 | 1.80 | 5.02% | 5,102 |
| Sep 30, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -2.06% | - |
| Sep 29, 2025 | 1.66 | 1.75 | 1.66 | 1.75 | 1.75 | -2.78% | 880 |
| Sep 26, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -2.07% | - |
| Sep 25, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | -1.71% | - |
| Sep 24, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | -3.61% | - |
| Sep 23, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | 0.83% | - |
| Sep 22, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | -2.34% | - |
| Sep 19, 2025 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | -1.50% | - |
| Sep 18, 2025 | 1.94 | 2.00 | 1.94 | 2.00 | 2.00 | 1.42% | 709 |
| Sep 17, 2025 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | -1.50% | - |
| Sep 16, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -4.08% | - |
| Sep 15, 2025 | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | 3.73% | - |
| Sep 12, 2025 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | 3.18% | - |
| Sep 11, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | -1.81% | - |
| Sep 10, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | 0.81% | - |
| Sep 9, 2025 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | 2.18% | - |
| Sep 8, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | -0.10% | - |
| Sep 5, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | - | - |
| Sep 4, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | -2.23% | - |
| Sep 3, 2025 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | 1.34% | - |
| Sep 2, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 0.31% | - |
| Sep 1, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | -3.96% | - |
| Aug 29, 2025 | 1.96 | 2.02 | 1.96 | 2.02 | 2.02 | 1.30% | 300 |
| Aug 28, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | -3.90% | - |
| Aug 27, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | 7.96% | - |
| Aug 26, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | -3.71% | - |
| Aug 25, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -1.43% | - |
| Aug 22, 2025 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | -4.03% | - |
| Aug 21, 2025 | 2.11 | 2.11 | 2.11 | 2.11 | 2.11 | -4.31% | - |
| Aug 20, 2025 | 2.21 | 2.21 | 2.21 | 2.21 | 2.21 | -2.43% | - |
| Aug 19, 2025 | 2.27 | 2.27 | 2.26 | 2.26 | 2.26 | -2.16% | 500 |
| Aug 18, 2025 | 2.31 | 2.31 | 2.31 | 2.31 | 2.31 | -0.22% | - |
| Aug 15, 2025 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | 1.76% | - |
| Aug 14, 2025 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | -2.78% | - |
| Aug 13, 2025 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | -2.30% | - |
| Aug 12, 2025 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | 10.88% | - |
| Aug 11, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | -2.04% | - |
| Aug 8, 2025 | 2.21 | 2.21 | 2.21 | 2.21 | 2.21 | -2.22% | - |
| Aug 7, 2025 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | -3.01% | - |
| Aug 6, 2025 | 2.33 | 2.33 | 2.33 | 2.33 | 2.33 | 1.53% | - |
| Aug 5, 2025 | 2.29 | 2.29 | 2.29 | 2.29 | 2.29 | 6.76% | - |
| Aug 4, 2025 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | -8.72% | - |
| Aug 1, 2025 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | -0.42% | - |
| Jul 31, 2025 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | -0.42% | - |
| Jul 30, 2025 | 2.37 | 2.37 | 2.37 | 2.37 | 2.37 | -5.20% | - |
| Jul 29, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | -2.91% | - |
| Jul 28, 2025 | 2.44 | 2.58 | 2.44 | 2.58 | 2.58 | 5.10% | 450 |
| Jul 25, 2025 | 2.40 | 2.45 | 2.40 | 2.45 | 2.45 | 9.87% | 19,100 |
| Jul 24, 2025 | 2.23 | 2.23 | 2.23 | 2.23 | 2.23 | 3.24% | - |
| Jul 23, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | -2.48% | - |
| Jul 22, 2025 | 2.14 | 2.22 | 2.14 | 2.22 | 2.22 | -1.56% | 3,904 |
| Jul 21, 2025 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | -5.86% | - |