Anixa Biosciences, Inc. (FRA:CY71)
Germany
· Delayed Price · Currency is EUR 4.100
+0.040 (0.99%)
At close: Dec 4, 2025
Anixa Biosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.02 | 4.14 | 4.00 | 4.14 | 4.14 | 0.98% | 1,150 |
| Dec 4, 2025 | 4.30 | 4.42 | 4.10 | 4.10 | 4.10 | 0.99% | 4,400 |
| Dec 3, 2025 | 3.56 | 4.26 | 3.56 | 4.06 | 4.06 | 12.78% | 6,341 |
| Dec 2, 2025 | 3.74 | 3.74 | 3.60 | 3.60 | 3.60 | -9.55% | 290 |
| Dec 1, 2025 | 3.88 | 3.98 | 3.88 | 3.98 | 3.98 | 0.51% | 1,779 |
| Nov 28, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | - | - |
| Nov 27, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | 7.03% | - |
| Nov 26, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -0.54% | - |
| Nov 25, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | -4.12% | - |
| Nov 24, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | 2.65% | 400 |
| Nov 21, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | - | - |
| Nov 20, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | 8.62% | - |
| Nov 19, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | -3.87% | - |
| Nov 18, 2025 | 3.56 | 3.62 | 3.56 | 3.62 | 3.62 | 0.56% | 6,432 |
| Nov 17, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -2.70% | 640 |
| Nov 14, 2025 | 3.72 | 3.72 | 3.70 | 3.70 | 3.70 | -0.54% | 150 |
| Nov 13, 2025 | 3.74 | 3.74 | 3.72 | 3.72 | 3.72 | -2.62% | 187 |
| Nov 12, 2025 | 3.90 | 3.90 | 3.82 | 3.82 | 3.82 | 6.70% | 1,000 |
| Nov 11, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | -0.56% | - |
| Nov 10, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 2.27% | - |
| Nov 7, 2025 | 3.48 | 3.52 | 3.48 | 3.52 | 3.52 | 1.15% | 564 |
| Nov 6, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | 2.35% | - |
| Nov 5, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -1.16% | - |
| Nov 4, 2025 | 3.52 | 3.52 | 3.44 | 3.44 | 3.44 | -2.82% | 300 |
| Nov 3, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | -2.21% | - |
| Oct 31, 2025 | 3.48 | 3.62 | 3.48 | 3.62 | 3.62 | 2.26% | 120 |
| Oct 30, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | -1.67% | - |
| Oct 29, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -1.64% | - |
| Oct 28, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | 1.10% | - |
| Oct 27, 2025 | 3.54 | 3.62 | 3.54 | 3.62 | 3.62 | 1.69% | 5,514 |
| Oct 24, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | 3.49% | - |
| Oct 23, 2025 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | -3.37% | - |
| Oct 22, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | -2.20% | - |
| Oct 21, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | 4.60% | - |
| Oct 20, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | -0.57% | - |
| Oct 17, 2025 | 3.68 | 3.68 | 3.50 | 3.50 | 3.50 | -7.41% | 500 |
| Oct 16, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | 2.72% | - |
| Oct 15, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | - | - |
| Oct 14, 2025 | 3.84 | 3.84 | 3.68 | 3.68 | 3.68 | -3.66% | 1,025 |
| Oct 13, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | -3.05% | 200 |
| Oct 10, 2025 | 4.20 | 4.30 | 3.94 | 3.94 | 3.94 | 7.65% | 1,421 |
| Oct 9, 2025 | 3.78 | 3.78 | 3.66 | 3.66 | 3.66 | 7.02% | 1,270 |
| Oct 8, 2025 | 3.50 | 3.50 | 3.42 | 3.42 | 3.42 | 24.82% | 400 |
| Oct 7, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | -0.72% | - |
| Oct 6, 2025 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | -1.43% | - |
| Oct 3, 2025 | 2.78 | 2.80 | 2.78 | 2.80 | 2.80 | - | 1,140 |
| Oct 2, 2025 | 2.84 | 2.84 | 2.78 | 2.80 | 2.80 | 1.45% | 5,388 |
| Oct 1, 2025 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | -3.50% | - |
| Sep 30, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | -2.72% | - |
| Sep 29, 2025 | 2.86 | 2.94 | 2.86 | 2.94 | 2.94 | 2.80% | 350 |
| Sep 26, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | -0.69% | - |
| Sep 25, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | 0.70% | - |
| Sep 24, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | -2.05% | - |
| Sep 23, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | 6.57% | - |
| Sep 22, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | -2.84% | - |
| Sep 19, 2025 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | 0.71% | - |
| Sep 18, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | -1.41% | - |
| Sep 17, 2025 | 2.90 | 2.90 | 2.84 | 2.84 | 2.84 | -3.40% | 1,550 |
| Sep 16, 2025 | 2.96 | 2.96 | 2.94 | 2.94 | 2.94 | 11.36% | 50 |
| Sep 15, 2025 | 2.46 | 2.64 | 2.46 | 2.64 | 2.64 | 6.45% | 1,900 |
| Sep 12, 2025 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | -3.13% | - |
| Sep 11, 2025 | 2.54 | 2.56 | 2.54 | 2.56 | 2.56 | 1.59% | 250 |
| Sep 10, 2025 | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | 0.80% | - |
| Sep 9, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | - |
| Sep 8, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | -0.79% | - |
| Sep 5, 2025 | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | -0.79% | - |
| Sep 4, 2025 | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | -3.05% | - |
| Sep 3, 2025 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | -0.76% | - |
| Sep 2, 2025 | 2.52 | 2.64 | 2.52 | 2.64 | 2.64 | 4.76% | 70 |
| Sep 1, 2025 | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | -0.79% | - |
| Aug 29, 2025 | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | 1.60% | 300 |
| Aug 28, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | -1.57% | - |
| Aug 27, 2025 | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | - | - |
| Aug 26, 2025 | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | -1.55% | - |
| Aug 25, 2025 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | 3.20% | - |
| Aug 22, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | -3.10% | - |
| Aug 21, 2025 | 2.48 | 2.58 | 2.48 | 2.58 | 2.58 | - | 150 |
| Aug 20, 2025 | 2.52 | 2.58 | 2.52 | 2.58 | 2.58 | 2.38% | 100 |
| Aug 19, 2025 | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | 0.80% | - |
| Aug 18, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | -0.79% | - |
| Aug 15, 2025 | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | -1.56% | - |
| Aug 14, 2025 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | - | - |
| Aug 13, 2025 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | 2.40% | - |
| Aug 12, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | - |
| Aug 11, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | -2.34% | - |
| Aug 8, 2025 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | -2.29% | - |
| Aug 7, 2025 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | -3.68% | - |
| Aug 6, 2025 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | -2.16% | - |
| Aug 5, 2025 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | 7.75% | 1,500 |
| Aug 4, 2025 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | -5.84% | - |
| Aug 1, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | - | - |
| Jul 31, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | -2.84% | - |
| Jul 30, 2025 | 2.64 | 2.82 | 2.64 | 2.82 | 2.82 | 0.71% | 3,530 |
| Jul 29, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | 2.94% | - |
| Jul 28, 2025 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | -4.23% | - |
| Jul 25, 2025 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | - | - |
| Jul 24, 2025 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | 1.43% | - |
| Jul 23, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | -3.45% | - |
| Jul 22, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -0.68% | 150 |
| Jul 21, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | - | - |