Arzneiwerk AG VIDA (FRA:TLIK)
Germany
· Delayed Price · Currency is EUR 0.151
-0.384 (-71.78%)
At close: Dec 4, 2025
Arzneiwerk AG VIDA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -71.78% | 31 |
| Dec 1, 2025 | 0.15 | 0.55 | 0.15 | 0.54 | 0.54 | 7.00% | 135 |
| Nov 28, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 51.52% | 400 |
| Nov 26, 2025 | 0.35 | 0.35 | 0.31 | 0.33 | 0.33 | -38.89% | 3,237 |
| Nov 20, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 28.57% | 1,000 |
| Nov 18, 2025 | 0.41 | 0.42 | 0.41 | 0.42 | 0.42 | 26.51% | 1,733 |
| Nov 14, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | 28 |
| Nov 13, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | 130 |
| Nov 10, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 6.41% | 19 |
| Nov 7, 2025 | 0.34 | 0.34 | 0.31 | 0.31 | 0.31 | -2.50% | 701 |
| Nov 5, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 2.56% | 100 |
| Nov 4, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -37.35% | 31 |
| Nov 3, 2025 | 0.46 | 0.50 | 0.46 | 0.50 | 0.50 | 64.90% | 2,980 |
| Oct 30, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 0.67% | 46 |
| Oct 27, 2025 | 0.46 | 0.46 | 0.30 | 0.30 | 0.30 | -0.66% | 44 |
| Oct 23, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -8.48% | 19 |
| Oct 22, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -0.60% | 1,188 |
| Oct 20, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | 62 |
| Oct 17, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | 1 |
| Oct 16, 2025 | 0.55 | 0.59 | 0.33 | 0.33 | 0.33 | 0.61% | 5,019 |
| Oct 15, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -0.60% | 18 |
| Oct 14, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | 5 |
| Oct 13, 2025 | 0.55 | 0.56 | 0.33 | 0.33 | 0.33 | -39.08% | 1,065 |
| Oct 10, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 18.48% | 500 |
| Oct 7, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | 111 |
| Oct 6, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | 2,500 |
| Oct 1, 2025 | 0.44 | 0.46 | 0.44 | 0.46 | 0.46 | 4.55% | 1,000 |
| Sep 29, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 25.71% | 357 |
| Sep 26, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 37.80% | 1,573 |
| Sep 25, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.79% | 25 |
| Sep 24, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 309 |
| Sep 23, 2025 | 0.35 | 0.35 | 0.25 | 0.25 | 0.25 | 20.00% | 5,949 |
| Sep 22, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 9.95% | 27 |
| Sep 18, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | 17.90% | 5,006 |
| Sep 12, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 7.28% | 18 |
| Sep 4, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.67% | 6 |
| Sep 1, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.66% | 12,305 |
| Aug 27, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -31.36% | 25 |
| Aug 26, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 4.76% | 2,000 |
| Aug 21, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 50.00% | 115 |
| Aug 19, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -32.69% | 7,000 |
| Aug 18, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 4.00% | 2,450 |
| Aug 14, 2025 | 0.27 | 0.27 | 0.20 | 0.20 | 0.20 | -9.09% | 500 |
| Aug 13, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -2.65% | - |
| Aug 12, 2025 | 0.30 | 0.30 | 0.23 | 0.23 | 0.23 | -16.30% | 4,925 |
| Aug 11, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 2,000 |
| Aug 8, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Aug 6, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Aug 5, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Aug 4, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -3.57% | - |
| Aug 1, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 27.00% | 150 |
| Jul 31, 2025 | 0.27 | 0.27 | 0.00 | 0.00 | 0.00 | -99.63% | 2,038 |
| Jul 30, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -18.18% | 628 |
| Jul 25, 2025 | 0.27 | 0.33 | 0.27 | 0.33 | 0.33 | 22.22% | 1,775 |
| Jul 23, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -10.60% | - |
| Jul 22, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 0.67% | 2,000 |
| Jul 21, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 59.00% | - |
| Jul 18, 2025 | 0.42 | 0.42 | 0.00 | 0.00 | 0.00 | -99.88% | - |
| Jul 17, 2025 | 0.40 | 0.42 | 0.40 | 0.42 | 0.42 | -1.85% | 118 |
| Jul 16, 2025 | 0.40 | 0.43 | 0.40 | 0.43 | 0.43 | 1.89% | - |
| Jul 15, 2025 | 0.45 | 0.47 | 0.42 | 0.42 | 0.42 | -10.17% | - |
| Jul 14, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -5.22% | 11 |
| Jul 11, 2025 | 0.45 | 0.50 | 0.45 | 0.50 | 0.50 | 5.06% | 122 |
| Jul 10, 2025 | 0.47 | 0.58 | 0.47 | 0.47 | 0.47 | - | 300 |
| Jul 9, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | - |
| Jul 8, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -1.25% | - |
| Jul 7, 2025 | 0.47 | 0.48 | 0.47 | 0.48 | 0.48 | 0.42% | - |
| Jul 4, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -8.08% | - |
| Jul 3, 2025 | 0.57 | 0.57 | 0.52 | 0.52 | 0.52 | -7.96% | 123 |
| Jul 1, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | -0.88% | 450 |
| Jun 30, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | 3.64% | - |
| Jun 27, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 2.80% | - |
| Jun 26, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | -2.73% | 250 |
| Jun 25, 2025 | 0.56 | 0.56 | 0.55 | 0.55 | 0.55 | -5.17% | - |
| Jun 24, 2025 | 0.55 | 0.58 | 0.55 | 0.58 | 0.58 | 5.45% | 2 |
| Jun 23, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | -16.03% | - |
| Jun 20, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | - |
| Jun 19, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | 101 |
| Jun 18, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | - |
| Jun 17, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | 4.80% | - |
| Jun 16, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 1.63% | - |
| Jun 13, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 0.82% | - |
| Jun 12, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -1.61% | - |
| Jun 11, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -2.36% | - |
| Jun 10, 2025 | 0.62 | 0.64 | 0.62 | 0.64 | 0.64 | 5.83% | - |
| Jun 9, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Jun 6, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 1.69% | - |
| Jun 5, 2025 | 0.54 | 0.59 | 0.54 | 0.59 | 0.59 | 7.27% | - |
| Jun 4, 2025 | 0.58 | 0.58 | 0.55 | 0.55 | 0.55 | 4.76% | 125 |