Anavex Life Sciences Corp. (FRA:12X1)
Germany
· Delayed Price · Currency is EUR 3.804
+0.761 (25.01%)
At close: Dec 4, 2025
Anavex Life Sciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -2.73% | - |
| Dec 4, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 25.01% | - |
| Dec 3, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | -3.79% | - |
| Dec 2, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | 0.54% | - |
| Dec 1, 2025 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | -0.41% | - |
| Nov 28, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | 0.57% | - |
| Nov 27, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | -1.84% | - |
| Nov 26, 2025 | 2.87 | 3.20 | 2.87 | 3.20 | 3.20 | 11.50% | 6,834 |
| Nov 25, 2025 | 2.58 | 2.87 | 2.58 | 2.87 | 2.87 | -2.05% | 2,000 |
| Nov 24, 2025 | 2.73 | 2.93 | 2.73 | 2.93 | 2.93 | 10.73% | 200 |
| Nov 21, 2025 | 2.66 | 2.69 | 2.65 | 2.65 | 2.65 | -13.25% | 875 |
| Nov 20, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | 5.14% | - |
| Nov 19, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -2.98% | - |
| Nov 18, 2025 | 2.94 | 2.99 | 2.94 | 2.99 | 2.99 | -14.06% | 690 |
| Nov 17, 2025 | 2.84 | 3.48 | 2.84 | 3.48 | 3.48 | 10.58% | 1,000 |
| Nov 14, 2025 | 4.90 | 4.90 | 2.26 | 3.15 | 3.15 | -38.65% | 6,025 |
| Nov 13, 2025 | 5.82 | 5.82 | 5.01 | 5.13 | 5.13 | -15.18% | 3,766 |
| Nov 12, 2025 | 5.79 | 6.05 | 5.79 | 6.05 | 6.05 | 4.21% | 424 |
| Nov 11, 2025 | 5.61 | 5.93 | 5.61 | 5.80 | 5.80 | -10.74% | 200 |
| Nov 10, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 3.11% | 70 |
| Nov 7, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 1.87% | - |
| Nov 6, 2025 | 6.19 | 6.19 | 6.19 | 6.19 | 6.19 | -3.16% | - |
| Nov 5, 2025 | 6.39 | 6.39 | 6.39 | 6.39 | 6.39 | -2.50% | - |
| Nov 4, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | -3.42% | - |
| Nov 3, 2025 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | -1.42% | - |
| Oct 31, 2025 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | -0.95% | - |
| Oct 30, 2025 | 7.04 | 7.04 | 6.95 | 6.95 | 6.95 | 1.58% | - |
| Oct 29, 2025 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | -3.31% | - |
| Oct 28, 2025 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | -1.37% | - |
| Oct 27, 2025 | 7.34 | 7.34 | 7.17 | 7.17 | 7.17 | -3.81% | - |
| Oct 24, 2025 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | -6.07% | - |
| Oct 23, 2025 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | 0.03% | - |
| Oct 22, 2025 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | -2.46% | - |
| Oct 21, 2025 | 7.96 | 8.14 | 7.96 | 8.14 | 8.14 | 5.66% | 60 |
| Oct 20, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 2.28% | - |
| Oct 17, 2025 | 7.53 | 7.53 | 7.53 | 7.53 | 7.53 | -3.01% | - |
| Oct 16, 2025 | 7.63 | 7.90 | 7.63 | 7.76 | 7.76 | 4.02% | 30 |
| Oct 15, 2025 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | 0.16% | - |
| Oct 14, 2025 | 7.36 | 7.45 | 7.36 | 7.45 | 7.45 | -5.19% | 50 |
| Oct 13, 2025 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | -4.19% | - |
| Oct 10, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | -2.45% | - |
| Oct 9, 2025 | 8.74 | 8.74 | 8.25 | 8.41 | 8.41 | 0.65% | 5,570 |
| Oct 8, 2025 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | 3.42% | - |
| Oct 7, 2025 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | -4.81% | - |
| Oct 6, 2025 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | 10.84% | - |
| Oct 3, 2025 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | -0.08% | - |
| Oct 2, 2025 | 7.61 | 7.66 | 7.61 | 7.66 | 7.66 | 1.59% | - |
| Oct 1, 2025 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | 4.11% | - |
| Sep 30, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -1.06% | - |
| Sep 29, 2025 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | 2.32% | - |
| Sep 26, 2025 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | 1.22% | - |
| Sep 25, 2025 | 7.07 | 7.07 | 7.07 | 7.07 | 7.07 | -0.48% | - |
| Sep 24, 2025 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | -2.52% | - |
| Sep 23, 2025 | 7.29 | 7.29 | 7.29 | 7.29 | 7.29 | 1.84% | - |
| Sep 22, 2025 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | -1.54% | - |
| Sep 19, 2025 | 7.27 | 7.27 | 7.27 | 7.27 | 7.27 | -1.01% | - |
| Sep 18, 2025 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | -1.77% | - |
| Sep 17, 2025 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | -0.95% | - |
| Sep 16, 2025 | 7.62 | 7.62 | 7.55 | 7.55 | 7.55 | -7.61% | - |
| Sep 15, 2025 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | 1.47% | 2,000 |
| Sep 12, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 2.44% | - |
| Sep 11, 2025 | 7.58 | 7.86 | 7.58 | 7.86 | 7.86 | -9.90% | 450 |
| Sep 10, 2025 | 8.67 | 8.72 | 8.67 | 8.72 | 8.72 | 10.43% | 500 |
| Sep 9, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -0.03% | - |
| Sep 8, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -0.08% | - |
| Sep 5, 2025 | 7.91 | 7.91 | 7.91 | 7.91 | 7.91 | -1.54% | - |
| Sep 4, 2025 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | 0.40% | - |
| Sep 3, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -2.39% | - |
| Sep 2, 2025 | 8.26 | 8.26 | 8.20 | 8.20 | 8.20 | 1.26% | - |
| Sep 1, 2025 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | -1.29% | - |
| Aug 29, 2025 | 7.76 | 8.20 | 7.76 | 8.20 | 8.20 | 2.37% | 6,080 |
| Aug 28, 2025 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | -0.92% | - |
| Aug 27, 2025 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | 1.66% | - |
| Aug 26, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 0.48% | - |
| Aug 25, 2025 | 8.02 | 8.02 | 7.91 | 7.91 | 7.91 | -1.84% | 600 |
| Aug 22, 2025 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | -1.51% | - |
| Aug 21, 2025 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | 2.40% | - |
| Aug 20, 2025 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | -1.82% | - |
| Aug 19, 2025 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | -2.49% | - |
| Aug 18, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | -3.06% | - |
| Aug 15, 2025 | 8.61 | 8.61 | 8.61 | 8.61 | 8.61 | -3.15% | - |
| Aug 14, 2025 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | -1.72% | - |
| Aug 13, 2025 | 9.15 | 9.15 | 9.05 | 9.05 | 9.05 | -6.39% | 220 |
| Aug 12, 2025 | 9.65 | 9.67 | 9.65 | 9.67 | 9.67 | 2.85% | - |
| Aug 11, 2025 | 9.39 | 9.45 | 9.39 | 9.40 | 9.40 | -4.30% | 300 |
| Aug 8, 2025 | 9.51 | 9.82 | 9.51 | 9.82 | 9.82 | 3.00% | 530 |
| Aug 7, 2025 | 9.28 | 9.54 | 9.28 | 9.54 | 9.54 | 4.54% | 120 |
| Aug 6, 2025 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | -0.78% | - |
| Aug 5, 2025 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | -4.13% | - |
| Aug 4, 2025 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | -1.44% | - |
| Aug 1, 2025 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | 0.56% | - |
| Jul 31, 2025 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | -1.41% | - |
| Jul 30, 2025 | 9.72 | 9.81 | 9.72 | 9.81 | 9.81 | -1.23% | - |
| Jul 29, 2025 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 3.39% | - |
| Jul 28, 2025 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | -12.44% | 160 |
| Jul 25, 2025 | 10.75 | 10.98 | 10.75 | 10.98 | 10.98 | -4.61% | 700 |
| Jul 24, 2025 | 11.49 | 11.51 | 11.46 | 11.51 | 11.51 | 21.98% | 400 |
| Jul 23, 2025 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | 0.04% | - |
| Jul 22, 2025 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | 1.09% | - |
| Jul 21, 2025 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | -1.42% | - |