EyePoint Pharmaceuticals, Inc. (FRA:PV3B)
Germany
· Delayed Price · Currency is EUR 12.10
+0.61 (5.31%)
At close: Dec 4, 2025
EyePoint Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 12.16 | 12.16 | 12.10 | 12.10 | 12.10 | 5.31% | - |
| Dec 3, 2025 | 11.53 | 11.53 | 11.49 | 11.49 | 11.49 | -4.25% | - |
| Dec 2, 2025 | 11.98 | 12.00 | 11.96 | 12.00 | 12.00 | -2.32% | - |
| Dec 1, 2025 | 12.21 | 12.29 | 12.21 | 12.29 | 12.29 | -1.76% | - |
| Nov 28, 2025 | 12.50 | 12.51 | 12.50 | 12.51 | 12.51 | 0.32% | - |
| Nov 27, 2025 | 12.47 | 12.47 | 12.47 | 12.47 | 12.47 | 2.68% | - |
| Nov 26, 2025 | 12.54 | 12.54 | 12.14 | 12.14 | 12.14 | 0.54% | - |
| Nov 25, 2025 | 12.20 | 12.20 | 12.08 | 12.08 | 12.08 | 4.05% | - |
| Nov 24, 2025 | 11.75 | 11.76 | 11.61 | 11.61 | 11.61 | 0.52% | - |
| Nov 21, 2025 | 11.50 | 11.59 | 11.50 | 11.55 | 11.55 | -5.10% | - |
| Nov 20, 2025 | 12.45 | 12.45 | 12.17 | 12.17 | 12.17 | 3.49% | - |
| Nov 19, 2025 | 11.38 | 11.76 | 11.38 | 11.76 | 11.76 | 7.06% | - |
| Nov 18, 2025 | 10.93 | 11.50 | 10.93 | 10.98 | 10.98 | 11.40% | 1,435 |
| Nov 17, 2025 | 9.85 | 9.88 | 9.85 | 9.86 | 9.86 | 3.66% | - |
| Nov 14, 2025 | 9.59 | 9.59 | 9.51 | 9.51 | 9.51 | -4.38% | - |
| Nov 13, 2025 | 10.12 | 10.12 | 9.94 | 9.94 | 9.94 | 1.14% | - |
| Nov 12, 2025 | 9.87 | 9.88 | 9.83 | 9.83 | 9.83 | 2.35% | - |
| Nov 11, 2025 | 9.65 | 9.65 | 9.61 | 9.61 | 9.61 | -0.10% | - |
| Nov 10, 2025 | 9.69 | 9.70 | 9.62 | 9.62 | 9.62 | -7.36% | - |
| Nov 5, 2025 | 10.36 | 10.38 | 10.36 | 10.38 | 10.38 | 0.83% | - |
| Nov 4, 2025 | 10.24 | 10.30 | 10.21 | 10.30 | 10.30 | -6.49% | - |
| Nov 3, 2025 | 10.99 | 11.05 | 10.99 | 11.01 | 11.01 | 8.31% | - |
| Oct 31, 2025 | 10.29 | 10.32 | 10.17 | 10.17 | 10.17 | 4.77% | - |
| Oct 30, 2025 | 9.67 | 9.72 | 9.67 | 9.70 | 9.70 | -0.49% | - |
| Oct 29, 2025 | 10.13 | 10.18 | 9.75 | 9.75 | 9.75 | -1.00% | - |
| Oct 28, 2025 | 9.90 | 10.02 | 9.85 | 9.85 | 9.85 | -1.36% | - |
| Oct 27, 2025 | 10.18 | 10.23 | 9.98 | 9.98 | 9.98 | 3.03% | - |
| Oct 24, 2025 | 9.63 | 9.69 | 9.60 | 9.69 | 9.69 | 0.12% | - |
| Oct 23, 2025 | 9.57 | 9.68 | 9.56 | 9.68 | 9.68 | -3.05% | - |
| Oct 22, 2025 | 9.94 | 9.98 | 9.92 | 9.98 | 9.98 | -2.23% | - |
| Oct 21, 2025 | 9.98 | 10.21 | 9.97 | 10.21 | 10.21 | 5.02% | - |
| Oct 20, 2025 | 9.67 | 9.72 | 9.67 | 9.72 | 9.72 | 0.87% | - |
| Oct 17, 2025 | 9.38 | 9.64 | 9.33 | 9.64 | 9.64 | -3.14% | - |
| Oct 16, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | -9.55% | - |
| Oct 15, 2025 | 10.52 | 11.00 | 10.51 | 11.00 | 11.00 | 0.59% | - |
| Oct 14, 2025 | 10.97 | 10.97 | 10.94 | 10.94 | 10.94 | -5.85% | - |
| Oct 13, 2025 | 11.60 | 11.69 | 11.60 | 11.62 | 11.62 | -1.48% | 66 |
| Oct 10, 2025 | 11.67 | 11.79 | 11.67 | 11.79 | 11.79 | 0.90% | - |
| Oct 9, 2025 | 11.47 | 11.69 | 11.47 | 11.69 | 11.69 | 6.42% | - |
| Oct 8, 2025 | 10.93 | 10.98 | 10.93 | 10.98 | 10.98 | -4.69% | - |
| Oct 7, 2025 | 11.24 | 11.52 | 11.24 | 11.52 | 11.52 | -0.73% | - |
| Oct 6, 2025 | 11.43 | 11.61 | 11.42 | 11.61 | 11.61 | 1.84% | - |
| Oct 3, 2025 | 11.17 | 11.40 | 11.16 | 11.40 | 11.40 | 5.02% | - |
| Oct 2, 2025 | 10.60 | 10.85 | 10.60 | 10.85 | 10.85 | -6.99% | 110 |
| Oct 1, 2025 | 11.51 | 11.67 | 11.51 | 11.67 | 11.67 | 0.39% | - |
| Sep 30, 2025 | 11.54 | 11.62 | 11.52 | 11.62 | 11.62 | 0.30% | - |
| Sep 29, 2025 | 11.54 | 11.59 | 11.53 | 11.59 | 11.59 | 4.23% | - |
| Sep 26, 2025 | 10.92 | 11.12 | 10.92 | 11.12 | 11.12 | -4.26% | - |
| Sep 25, 2025 | 11.57 | 11.61 | 11.54 | 11.61 | 11.61 | 5.98% | - |
| Sep 24, 2025 | 11.00 | 11.01 | 10.96 | 10.96 | 10.96 | 0.18% | - |
| Sep 23, 2025 | 10.95 | 10.95 | 10.94 | 10.94 | 10.94 | 0.05% | - |
| Sep 22, 2025 | 10.87 | 10.93 | 10.84 | 10.93 | 10.93 | -4.42% | - |
| Sep 19, 2025 | 11.28 | 11.44 | 11.27 | 11.44 | 11.44 | 0.22% | - |
| Sep 18, 2025 | 11.27 | 11.41 | 11.26 | 11.41 | 11.41 | 0.57% | - |
| Sep 17, 2025 | 11.09 | 11.35 | 11.09 | 11.35 | 11.35 | 2.76% | - |
| Sep 16, 2025 | 11.02 | 11.04 | 11.01 | 11.04 | 11.04 | -0.23% | - |
| Sep 15, 2025 | 11.03 | 11.07 | 11.01 | 11.07 | 11.07 | -0.05% | - |
| Sep 12, 2025 | 10.98 | 11.07 | 10.96 | 11.07 | 11.07 | -1.91% | - |
| Sep 11, 2025 | 11.23 | 11.29 | 11.23 | 11.29 | 11.29 | -5.53% | - |
| Sep 10, 2025 | 11.77 | 11.95 | 11.76 | 11.95 | 11.95 | 5.61% | - |
| Sep 9, 2025 | 11.25 | 11.31 | 11.25 | 11.31 | 11.31 | -2.79% | - |
| Sep 8, 2025 | 11.58 | 11.64 | 11.58 | 11.64 | 11.64 | 17.53% | - |
| Sep 5, 2025 | 9.90 | 9.90 | 9.88 | 9.90 | 9.90 | -1.35% | - |
| Sep 4, 2025 | 9.95 | 10.04 | 9.95 | 10.04 | 10.04 | 1.67% | - |
| Sep 3, 2025 | 9.78 | 9.87 | 9.78 | 9.87 | 9.87 | 3.94% | - |
| Sep 2, 2025 | 9.53 | 9.53 | 9.47 | 9.50 | 9.50 | -0.42% | - |
| Sep 1, 2025 | 9.51 | 9.54 | 9.51 | 9.54 | 9.54 | -0.60% | - |
| Aug 29, 2025 | 9.57 | 9.59 | 9.54 | 9.59 | 9.59 | -3.09% | - |
| Aug 28, 2025 | 9.82 | 9.90 | 9.82 | 9.90 | 9.90 | -2.61% | - |
| Aug 27, 2025 | 10.02 | 10.17 | 10.02 | 10.17 | 10.17 | 5.38% | - |
| Aug 26, 2025 | 9.60 | 9.65 | 9.59 | 9.65 | 9.65 | -2.33% | - |
| Aug 25, 2025 | 9.72 | 9.88 | 9.72 | 9.88 | 9.88 | 3.09% | - |
| Aug 22, 2025 | 9.58 | 9.62 | 9.58 | 9.58 | 9.58 | -0.06% | - |
| Aug 21, 2025 | 9.57 | 9.59 | 9.54 | 9.59 | 9.59 | 4.81% | - |
| Aug 20, 2025 | 9.11 | 9.17 | 9.11 | 9.15 | 9.15 | -2.22% | 54 |
| Aug 19, 2025 | 9.35 | 9.35 | 9.34 | 9.35 | 9.35 | -0.11% | - |
| Aug 18, 2025 | 9.15 | 9.36 | 9.15 | 9.36 | 9.36 | 4.04% | - |
| Aug 15, 2025 | 8.99 | 9.00 | 8.98 | 9.00 | 9.00 | -1.21% | - |
| Aug 14, 2025 | 9.08 | 9.11 | 9.08 | 9.11 | 9.11 | 0.66% | - |
| Aug 13, 2025 | 8.89 | 9.05 | 8.89 | 9.05 | 9.05 | 4.00% | - |
| Aug 12, 2025 | 8.55 | 8.70 | 8.55 | 8.70 | 8.70 | 2.79% | - |
| Aug 11, 2025 | 8.49 | 8.49 | 8.47 | 8.47 | 8.47 | -0.02% | - |
| Aug 8, 2025 | 8.36 | 8.47 | 8.35 | 8.47 | 8.47 | -4.98% | - |
| Aug 7, 2025 | 8.78 | 8.91 | 8.78 | 8.91 | 8.91 | -2.45% | - |
| Aug 6, 2025 | 9.11 | 9.14 | 9.11 | 9.14 | 9.14 | 8.53% | - |
| Aug 5, 2025 | 8.46 | 8.46 | 8.42 | 8.42 | 8.42 | 2.09% | - |
| Aug 4, 2025 | 8.16 | 8.25 | 8.16 | 8.25 | 8.25 | 0.10% | - |
| Aug 1, 2025 | 8.24 | 8.24 | 8.20 | 8.24 | 8.24 | -3.04% | - |
| Jul 31, 2025 | 8.47 | 8.50 | 8.47 | 8.50 | 8.50 | 1.70% | - |
| Jul 30, 2025 | 8.25 | 8.35 | 8.23 | 8.35 | 8.35 | -3.00% | - |
| Jul 29, 2025 | 8.42 | 8.61 | 8.42 | 8.61 | 8.61 | -1.76% | - |
| Jul 28, 2025 | 8.71 | 8.77 | 8.71 | 8.77 | 8.77 | 1.06% | - |
| Jul 25, 2025 | 8.63 | 8.67 | 8.61 | 8.67 | 8.67 | -3.04% | - |
| Jul 24, 2025 | 8.80 | 8.95 | 8.80 | 8.95 | 8.95 | 3.11% | - |
| Jul 23, 2025 | 8.62 | 8.68 | 8.62 | 8.68 | 8.68 | -0.89% | - |
| Jul 22, 2025 | 8.69 | 8.75 | 8.68 | 8.75 | 8.75 | 0.14% | - |
| Jul 21, 2025 | 8.67 | 8.74 | 8.67 | 8.74 | 8.74 | 1.42% | - |
| Jul 18, 2025 | 8.57 | 8.62 | 8.56 | 8.62 | 8.62 | 1.39% | - |
| Jul 17, 2025 | 8.42 | 8.50 | 8.40 | 8.50 | 8.50 | 4.34% | - |
| Jul 16, 2025 | 8.02 | 8.15 | 8.01 | 8.15 | 8.15 | -4.75% | - |