Apyx Medical Corporation (FRA:BOV)
Germany
· Delayed Price · Currency is EUR 3.400
+0.040 (1.19%)
Last updated: Dec 5, 2025, 8:10 AM CET
Apyx Medical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | -2.33% | - |
| Dec 3, 2025 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | 1.18% | - |
| Dec 2, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 1.19% | - |
| Dec 1, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | -1.18% | - |
| Nov 28, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | - |
| Nov 27, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | - |
| Nov 26, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 3.03% | - |
| Nov 25, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -2.94% | - |
| Nov 24, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -1.16% | - |
| Nov 21, 2025 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | 1.78% | - |
| Nov 20, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | 4.97% | - |
| Nov 19, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 9.52% | - |
| Nov 18, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | -10.91% | - |
| Nov 17, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -3.51% | - |
| Nov 14, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | -7.07% | - |
| Nov 13, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | 5.75% | - |
| Nov 12, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | - | - |
| Nov 11, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | 6.10% | - |
| Nov 10, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | 15.49% | - |
| Nov 7, 2025 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | 6.77% | - |
| Nov 6, 2025 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | -3.62% | - |
| Nov 5, 2025 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | 2.99% | - |
| Nov 4, 2025 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | 4.69% | - |
| Nov 3, 2025 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | 4.92% | - |
| Oct 31, 2025 | 2.44 | 2.44 | 2.44 | 2.44 | 2.44 | -1.61% | - |
| Oct 30, 2025 | 2.52 | 2.52 | 2.48 | 2.48 | 2.48 | -3.88% | - |
| Oct 29, 2025 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | -0.77% | - |
| Oct 28, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | 0.78% | - |
| Oct 27, 2025 | 2.74 | 2.74 | 2.58 | 2.58 | 2.58 | 5.74% | - |
| Oct 24, 2025 | 2.44 | 2.44 | 2.44 | 2.44 | 2.44 | -3.94% | - |
| Oct 23, 2025 | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | -1.55% | - |
| Oct 22, 2025 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | -1.53% | - |
| Oct 21, 2025 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | 7.38% | - |
| Oct 20, 2025 | 2.44 | 2.44 | 2.44 | 2.44 | 2.44 | -5.43% | - |
| Oct 17, 2025 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | -0.77% | - |
| Oct 16, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | -9.09% | - |
| Oct 15, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | 13.49% | - |
| Oct 14, 2025 | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | - | - |
| Oct 13, 2025 | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | - | - |
| Oct 10, 2025 | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | 5.00% | - |
| Oct 9, 2025 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | 0.84% | - |
| Oct 8, 2025 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | -0.83% | - |
| Oct 7, 2025 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | 21.21% | - |
| Oct 6, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | 15.12% | - |
| Oct 3, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -2.82% | - |
| Oct 2, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | 1.14% | - |
| Oct 1, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -2.23% | - |
| Sep 30, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | 7.83% | - |
| Sep 29, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -1.19% | - |
| Sep 26, 2025 | 1.69 | 1.69 | 1.68 | 1.68 | 1.68 | - | - |
| Sep 25, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -1.75% | - |
| Sep 24, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -8.56% | - |
| Sep 23, 2025 | 1.65 | 1.87 | 1.65 | 1.87 | 1.87 | 0.54% | 1,050 |
| Sep 22, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | 1.09% | - |
| Sep 19, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | 2.79% | - |
| Sep 18, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | 3.47% | - |
| Sep 17, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 0.58% | - |
| Sep 16, 2025 | 1.75 | 1.75 | 1.72 | 1.72 | 1.72 | -0.58% | - |
| Sep 15, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 5.49% | - |
| Sep 12, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 1.23% | - |
| Sep 11, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -4.14% | - |
| Sep 10, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | - | - |
| Sep 9, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 4.97% | - |
| Sep 8, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -4.73% | - |
| Sep 5, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 7.64% | - |
| Sep 4, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -0.63% | - |
| Sep 3, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -3.07% | - |
| Sep 2, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | - | - |
| Sep 1, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -1.81% | - |
| Aug 29, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -1.19% | - |
| Aug 28, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -2.89% | - |
| Aug 27, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 1.17% | - |
| Aug 26, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -0.58% | - |
| Aug 25, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | 0.58% | - |
| Aug 22, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 1.79% | - |
| Aug 21, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 3.07% | - |
| Aug 20, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -7.91% | - |
| Aug 19, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | -0.56% | - |
| Aug 18, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 0.56% | - |
| Aug 15, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | -8.76% | - |
| Aug 14, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | 4.86% | - |
| Aug 13, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 0.54% | - |
| Aug 12, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | 1.66% | - |
| Aug 11, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | 16.77% | - |
| Aug 8, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -7.74% | - |
| Aug 7, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 5.66% | - |
| Aug 6, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 3.25% | - |
| Aug 5, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 5.48% | - |
| Aug 4, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -9.32% | - |
| Aug 1, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 0.63% | 1,000 |
| Jul 31, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | - |
| Jul 30, 2025 | 1.64 | 1.64 | 1.60 | 1.60 | 1.60 | -21.57% | - |
| Jul 29, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | -5.56% | - |
| Jul 28, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | 10.20% | - |
| Jul 25, 2025 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | 4.81% | - |
| Jul 24, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | 0.54% | - |
| Jul 23, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | 0.54% | - |
| Jul 22, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -1.60% | - |
| Jul 21, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -1.05% | - |
| Jul 18, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 9.20% | - |