Enlivex Therapeutics Ltd. (FRA:1BT)
Germany
· Delayed Price · Currency is EUR 0.920
+0.115 (14.29%)
At close: Dec 4, 2025
Enlivex Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 6.52% | - |
| Dec 4, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | 14.29% | - |
| Dec 3, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | 3.87% | - |
| Dec 2, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | -2.52% | - |
| Dec 1, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -3.64% | - |
| Nov 28, 2025 | 0.77 | 0.83 | 0.77 | 0.83 | 0.83 | 3.12% | 5,000 |
| Nov 27, 2025 | 0.78 | 0.80 | 0.78 | 0.80 | 0.80 | -1.84% | 2,500 |
| Nov 26, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | 5.16% | - |
| Nov 25, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | 1.31% | - |
| Nov 24, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | -1.92% | - |
| Nov 21, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | -3.11% | - |
| Nov 20, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | -3.59% | - |
| Nov 19, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | - | - |
| Nov 18, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | -0.60% | - |
| Nov 17, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | 0.60% | - |
| Nov 14, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | -4.02% | - |
| Nov 13, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | -1.69% | - |
| Nov 12, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | 4.12% | - |
| Nov 11, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | - |
| Nov 10, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -1.16% | - |
| Nov 7, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | 0.58% | - |
| Nov 6, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -2.84% | - |
| Nov 5, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | -1.12% | - |
| Nov 4, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | -0.56% | - |
| Nov 3, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 0.56% | - |
| Oct 31, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | -1.11% | - |
| Oct 30, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -1.64% | - |
| Oct 29, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | 2.23% | - |
| Oct 28, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -2.72% | - |
| Oct 27, 2025 | 0.95 | 0.95 | 0.92 | 0.92 | 0.92 | 2.22% | 13,408 |
| Oct 24, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 0.56% | - |
| Oct 23, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -3.76% | - |
| Oct 22, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 3.91% | - |
| Oct 21, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | - |
| Oct 20, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -2.19% | - |
| Oct 17, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -6.63% | - |
| Oct 16, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 4.26% | - |
| Oct 15, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 1.08% | - |
| Oct 14, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -5.10% | - |
| Oct 13, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -2.00% | - |
| Oct 10, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 1.01% | - |
| Oct 9, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 3.66% | - |
| Oct 8, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -0.52% | - |
| Oct 7, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 7.87% | - |
| Oct 6, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | 1.71% | - |
| Oct 3, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | 1.74% | - |
| Oct 2, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -0.58% | - |
| Oct 1, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | 2.37% | - |
| Sep 30, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -2.31% | - |
| Sep 29, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | - | - |
| Sep 26, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | -1.14% | - |
| Sep 25, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | - | - |
| Sep 24, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | -0.57% | - |
| Sep 23, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | 1.15% | - |
| Sep 22, 2025 | 0.88 | 0.88 | 0.87 | 0.87 | 0.87 | -0.57% | 30 |
| Sep 19, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | - | - |
| Sep 18, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | -2.23% | - |
| Sep 17, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 0.56% | - |
| Sep 16, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | -1.11% | - |
| Sep 15, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 0.56% | - |
| Sep 12, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 4.68% | - |
| Sep 11, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -1.16% | - |
| Sep 10, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | -0.57% | - |
| Sep 9, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | -2.25% | - |
| Sep 8, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | -1.11% | - |
| Sep 5, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 2.27% | - |
| Sep 4, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | -1.12% | - |
| Sep 3, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | 0.56% | - |
| Sep 2, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | 0.57% | - |
| Sep 1, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | 0.57% | - |
| Aug 29, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | -4.89% | - |
| Aug 28, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | 0.55% | - |
| Aug 27, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | 0.55% | - |
| Aug 26, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -2.15% | - |
| Aug 25, 2025 | 0.88 | 0.93 | 0.88 | 0.93 | 0.93 | 5.08% | 2,000 |
| Aug 22, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | -4.32% | - |
| Aug 21, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 3.93% | - |
| Aug 20, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | -14.42% | - |
| Aug 19, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -36.20% | - |
| Aug 18, 2025 | 1.65 | 1.71 | 1.63 | 1.63 | 1.63 | 8.67% | 2,050 |
| Aug 15, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 11.11% | - |
| Aug 14, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 2.27% | - |
| Aug 13, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 3.94% | - |
| Aug 12, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 4.96% | - |
| Aug 11, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 6.14% | - |
| Aug 8, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | - |
| Aug 7, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -2.56% | - |
| Aug 6, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -7.14% | - |
| Aug 5, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 1.61% | - |
| Aug 4, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -3.88% | - |
| Aug 1, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 1.57% | - |
| Jul 31, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 18.69% | - |
| Jul 29, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 13.23% | - |
| Jul 28, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -1.05% | - |
| Jul 25, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -2.05% | - |
| Jul 24, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -1.52% | - |
| Jul 23, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -1.00% | - |
| Jul 22, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -0.99% | - |
| Jul 21, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -0.98% | - |
| Jul 18, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -1.92% | - |