Equillium, Inc. (FRA:0FY)
Germany
· Delayed Price · Currency is EUR 0.688
-0.048 (-6.52%)
At close: Dec 3, 2025
Equillium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.71 | 0.71 | 0.70 | 0.70 | 0.70 | -5.67% | - |
| Dec 4, 2025 | 0.71 | 0.74 | 0.71 | 0.74 | 0.74 | 7.70% | - |
| Dec 3, 2025 | 0.70 | 0.70 | 0.69 | 0.69 | 0.69 | -6.52% | - |
| Dec 2, 2025 | 0.70 | 0.74 | 0.70 | 0.74 | 0.74 | -0.54% | - |
| Dec 1, 2025 | 0.75 | 0.75 | 0.74 | 0.74 | 0.74 | -9.87% | - |
| Nov 28, 2025 | 0.84 | 0.84 | 0.82 | 0.82 | 0.82 | -1.20% | - |
| Nov 27, 2025 | 0.84 | 0.84 | 0.83 | 0.83 | 0.83 | 3.87% | - |
| Nov 26, 2025 | 0.77 | 0.80 | 0.77 | 0.80 | 0.80 | 0.88% | - |
| Nov 25, 2025 | 0.78 | 0.79 | 0.78 | 0.79 | 0.79 | 1.54% | - |
| Nov 24, 2025 | 0.79 | 0.79 | 0.78 | 0.78 | 0.78 | -5.90% | - |
| Nov 21, 2025 | 0.83 | 0.84 | 0.83 | 0.83 | 0.83 | -1.43% | - |
| Nov 20, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | -0.12% | - |
| Nov 19, 2025 | 0.82 | 0.84 | 0.82 | 0.84 | 0.84 | 2.43% | - |
| Nov 18, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | 17.24% | - |
| Nov 14, 2025 | 0.69 | 0.70 | 0.69 | 0.70 | 0.70 | -7.63% | - |
| Nov 13, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | -25.05% | 1,980 |
| Nov 10, 2025 | 0.91 | 1.01 | 0.91 | 1.01 | 1.01 | -3.24% | - |
| Nov 7, 2025 | 1.04 | 1.05 | 1.04 | 1.05 | 1.05 | 0.77% | - |
| Nov 6, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -12.75% | - |
| Nov 5, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -7.45% | - |
| Nov 4, 2025 | 1.27 | 1.29 | 1.27 | 1.29 | 1.29 | 9.34% | - |
| Nov 3, 2025 | 1.14 | 1.18 | 1.14 | 1.18 | 1.18 | -2.32% | - |
| Oct 31, 2025 | 1.16 | 1.21 | 1.14 | 1.21 | 1.21 | 4.15% | - |
| Oct 30, 2025 | 1.13 | 1.16 | 1.12 | 1.16 | 1.16 | 2.84% | - |
| Oct 29, 2025 | 1.14 | 1.14 | 1.12 | 1.13 | 1.13 | 0.90% | - |
| Oct 28, 2025 | 1.10 | 1.12 | 1.08 | 1.12 | 1.12 | -2.45% | - |
| Oct 27, 2025 | 1.17 | 1.23 | 1.14 | 1.14 | 1.14 | - | 5,672 |
| Oct 24, 2025 | 1.09 | 1.14 | 1.09 | 1.14 | 1.14 | 8.95% | - |
| Oct 23, 2025 | 1.06 | 1.06 | 1.05 | 1.05 | 1.05 | -5.91% | - |
| Oct 22, 2025 | 1.13 | 1.13 | 1.12 | 1.12 | 1.12 | -3.63% | - |
| Oct 21, 2025 | 1.19 | 1.19 | 1.16 | 1.16 | 1.16 | -11.60% | - |
| Oct 20, 2025 | 1.17 | 1.31 | 1.17 | 1.31 | 1.31 | 27.18% | 3,730 |
| Oct 17, 2025 | 0.99 | 1.03 | 0.99 | 1.03 | 1.03 | -2.46% | - |
| Oct 16, 2025 | 1.04 | 1.06 | 1.04 | 1.06 | 1.06 | 4.97% | - |
| Oct 15, 2025 | 1.02 | 1.02 | 1.01 | 1.01 | 1.01 | -6.16% | - |
| Oct 14, 2025 | 1.03 | 1.07 | 1.03 | 1.07 | 1.07 | -5.80% | - |
| Oct 13, 2025 | 1.08 | 1.14 | 1.08 | 1.14 | 1.14 | -7.78% | - |
| Oct 10, 2025 | 1.18 | 1.23 | 1.18 | 1.23 | 1.23 | 5.47% | - |
| Oct 9, 2025 | 1.20 | 1.20 | 1.17 | 1.17 | 1.17 | -4.72% | - |
| Oct 8, 2025 | 1.22 | 1.23 | 1.22 | 1.23 | 1.23 | -6.69% | - |
| Oct 7, 2025 | 1.26 | 1.32 | 1.26 | 1.32 | 1.32 | 13.06% | - |
| Oct 6, 2025 | 1.08 | 1.16 | 1.08 | 1.16 | 1.16 | -3.00% | - |
| Oct 3, 2025 | 1.19 | 1.20 | 1.19 | 1.20 | 1.20 | -5.51% | - |
| Oct 2, 2025 | 1.20 | 1.27 | 1.20 | 1.27 | 1.27 | 6.01% | 10,000 |
| Oct 1, 2025 | 1.15 | 1.20 | 1.15 | 1.20 | 1.20 | 1.18% | - |
| Sep 30, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -0.50% | - |
| Sep 29, 2025 | 1.22 | 1.22 | 1.19 | 1.19 | 1.19 | 1.54% | - |
| Sep 26, 2025 | 1.14 | 1.17 | 1.14 | 1.17 | 1.17 | -4.25% | - |
| Sep 25, 2025 | 1.17 | 1.22 | 1.16 | 1.22 | 1.22 | 3.55% | - |
| Sep 24, 2025 | 1.14 | 1.18 | 1.14 | 1.18 | 1.18 | -0.17% | - |
| Sep 23, 2025 | 1.17 | 1.18 | 1.17 | 1.18 | 1.18 | -0.84% | - |
| Sep 22, 2025 | 1.15 | 1.19 | 1.15 | 1.19 | 1.19 | -7.01% | - |
| Sep 19, 2025 | 1.22 | 1.28 | 1.22 | 1.28 | 1.28 | -1.53% | - |
| Sep 18, 2025 | 1.24 | 1.30 | 1.23 | 1.30 | 1.30 | 0.46% | - |
| Sep 17, 2025 | 1.31 | 1.31 | 1.30 | 1.30 | 1.30 | -10.97% | - |
| Sep 16, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -7.49% | - |
| Sep 15, 2025 | 1.59 | 1.59 | 1.58 | 1.58 | 1.58 | -3.90% | - |
| Sep 12, 2025 | 1.61 | 1.64 | 1.61 | 1.64 | 1.64 | 4.33% | - |
| Sep 11, 2025 | 1.59 | 1.59 | 1.57 | 1.57 | 1.57 | 1.55% | - |
| Sep 10, 2025 | 1.46 | 1.55 | 1.46 | 1.55 | 1.55 | 0.65% | - |
| Sep 9, 2025 | 1.52 | 1.54 | 1.52 | 1.54 | 1.54 | -4.94% | - |
| Sep 8, 2025 | 1.58 | 1.68 | 1.58 | 1.62 | 1.62 | 10.07% | 800 |
| Sep 5, 2025 | 1.43 | 1.47 | 1.43 | 1.47 | 1.47 | -6.61% | - |
| Sep 4, 2025 | 1.52 | 1.57 | 1.52 | 1.57 | 1.57 | 17.11% | - |
| Sep 3, 2025 | 1.47 | 1.47 | 1.34 | 1.34 | 1.34 | -4.41% | - |
| Sep 2, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -0.28% | - |
| Sep 1, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -8.80% | - |
| Aug 29, 2025 | 1.46 | 1.55 | 1.46 | 1.55 | 1.55 | -3.13% | - |
| Aug 28, 2025 | 1.51 | 1.60 | 1.51 | 1.60 | 1.60 | -3.16% | - |
| Aug 27, 2025 | 1.60 | 1.65 | 1.60 | 1.65 | 1.65 | 6.32% | - |
| Aug 26, 2025 | 1.57 | 1.76 | 1.55 | 1.55 | 1.55 | -10.20% | 12,500 |
| Aug 25, 2025 | 1.72 | 1.73 | 1.72 | 1.73 | 1.73 | 34.63% | 1,000 |
| Aug 22, 2025 | 1.24 | 1.28 | 1.24 | 1.28 | 1.28 | 2.07% | - |
| Aug 21, 2025 | 0.93 | 1.26 | 0.93 | 1.26 | 1.26 | 31.66% | 300 |
| Aug 20, 2025 | 0.98 | 0.98 | 0.95 | 0.95 | 0.95 | -16.32% | - |
| Aug 19, 2025 | 1.16 | 1.16 | 1.14 | 1.14 | 1.14 | 6.34% | - |
| Aug 18, 2025 | 0.90 | 1.07 | 0.90 | 1.07 | 1.07 | 31.21% | 2,999 |
| Aug 15, 2025 | 0.79 | 0.82 | 0.79 | 0.82 | 0.82 | 5.69% | - |
| Aug 14, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | -2.28% | - |
| Aug 13, 2025 | 0.74 | 0.79 | 0.74 | 0.79 | 0.79 | -10.22% | - |
| Aug 12, 2025 | 0.75 | 0.88 | 0.75 | 0.88 | 0.88 | 14.42% | - |
| Aug 11, 2025 | 0.85 | 0.85 | 0.77 | 0.77 | 0.77 | 14.93% | 6,000 |
| Aug 1, 2025 | 0.32 | 0.73 | 0.32 | 0.67 | 0.67 | 101.81% | 50,000 |
| Jul 31, 2025 | 0.32 | 0.33 | 0.32 | 0.33 | 0.33 | 1.68% | - |
| Jul 30, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -11.28% | - |
| Jul 29, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 6.20% | - |
| Jul 28, 2025 | 0.33 | 0.35 | 0.33 | 0.35 | 0.35 | 8.45% | - |
| Jul 25, 2025 | 0.30 | 0.32 | 0.30 | 0.32 | 0.32 | 3.23% | - |
| Jul 24, 2025 | 0.33 | 0.33 | 0.31 | 0.31 | 0.31 | -5.93% | - |
| Jul 23, 2025 | 0.32 | 0.33 | 0.32 | 0.33 | 0.33 | 5.62% | - |
| Jul 22, 2025 | 0.34 | 0.34 | 0.31 | 0.31 | 0.31 | -9.32% | - |
| Jul 21, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -4.32% | - |
| Jul 18, 2025 | 0.34 | 0.36 | 0.34 | 0.36 | 0.36 | 7.16% | - |
| Jul 17, 2025 | 0.33 | 0.34 | 0.33 | 0.34 | 0.34 | 7.20% | - |
| Jul 16, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 7.02% | - |
| Jul 15, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | 1.74% | - |
| Jul 14, 2025 | 0.27 | 0.30 | 0.27 | 0.29 | 0.29 | 10.38% | - |
| Jul 11, 2025 | 0.28 | 0.28 | 0.26 | 0.26 | 0.26 | -4.41% | - |
| Jul 10, 2025 | 0.27 | 0.29 | 0.27 | 0.27 | 0.27 | 2.06% | - |
| Jul 9, 2025 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | 1.14% | - |