AngioDynamics, Inc. (FRA:UG2)
Germany
· Delayed Price · Currency is EUR 11.60
+0.10 (0.87%)
At close: Dec 4, 2025
AngioDynamics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 11.30 | 11.90 | 11.30 | 11.60 | 11.60 | 0.87% | - |
| Dec 3, 2025 | 11.30 | 11.60 | 11.30 | 11.50 | 11.50 | - | - |
| Dec 2, 2025 | 11.00 | 11.50 | 11.00 | 11.50 | 11.50 | 3.60% | - |
| Dec 1, 2025 | 10.50 | 11.10 | 10.50 | 11.10 | 11.10 | 5.71% | - |
| Nov 28, 2025 | 10.40 | 10.80 | 10.40 | 10.50 | 10.50 | - | - |
| Nov 27, 2025 | 10.40 | 10.50 | 10.40 | 10.50 | 10.50 | -0.94% | - |
| Nov 26, 2025 | 10.50 | 10.70 | 10.50 | 10.60 | 10.60 | -0.93% | - |
| Nov 25, 2025 | 10.50 | 10.70 | 10.50 | 10.70 | 10.70 | 0.94% | - |
| Nov 24, 2025 | 10.20 | 10.60 | 10.20 | 10.60 | 10.60 | 2.91% | 1,680 |
| Nov 21, 2025 | 9.70 | 10.40 | 9.70 | 10.30 | 10.30 | 4.04% | - |
| Nov 20, 2025 | 10.30 | 10.30 | 9.90 | 9.90 | 9.90 | -3.88% | - |
| Nov 19, 2025 | 10.00 | 10.30 | 10.00 | 10.30 | 10.30 | 0.98% | - |
| Nov 18, 2025 | 10.10 | 10.30 | 10.10 | 10.20 | 10.20 | -0.97% | - |
| Nov 17, 2025 | 10.20 | 10.40 | 10.20 | 10.30 | 10.30 | -0.96% | - |
| Nov 14, 2025 | 10.40 | 10.50 | 10.30 | 10.40 | 10.40 | -0.95% | - |
| Nov 13, 2025 | 10.70 | 10.80 | 10.50 | 10.50 | 10.50 | -2.78% | - |
| Nov 12, 2025 | 10.70 | 10.90 | 10.70 | 10.80 | 10.80 | - | - |
| Nov 11, 2025 | 10.40 | 10.80 | 10.40 | 10.80 | 10.80 | 1.89% | - |
| Nov 10, 2025 | 10.30 | 10.80 | 10.30 | 10.60 | 10.60 | 2.91% | - |
| Nov 7, 2025 | 10.00 | 10.40 | 9.95 | 10.30 | 10.30 | 1.98% | - |
| Nov 6, 2025 | 10.10 | 10.10 | 10.00 | 10.10 | 10.10 | -1.94% | - |
| Nov 5, 2025 | 10.20 | 10.40 | 10.20 | 10.30 | 10.30 | - | - |
| Nov 4, 2025 | 9.95 | 10.30 | 9.95 | 10.30 | 10.30 | 0.98% | - |
| Nov 3, 2025 | 10.20 | 10.40 | 10.10 | 10.20 | 10.20 | -1.92% | 482 |
| Oct 31, 2025 | 10.30 | 10.50 | 10.30 | 10.40 | 10.40 | - | - |
| Oct 30, 2025 | 10.20 | 10.40 | 10.10 | 10.40 | 10.40 | - | 993 |
| Oct 29, 2025 | 10.40 | 10.40 | 10.20 | 10.40 | 10.40 | -0.95% | - |
| Oct 28, 2025 | 10.40 | 10.50 | 10.30 | 10.50 | 10.50 | - | - |
| Oct 27, 2025 | 10.50 | 10.50 | 10.40 | 10.50 | 10.50 | - | - |
| Oct 24, 2025 | 10.20 | 10.50 | 10.20 | 10.50 | 10.50 | 3.96% | - |
| Oct 23, 2025 | 10.30 | 10.30 | 10.10 | 10.10 | 10.10 | -0.98% | - |
| Oct 22, 2025 | 9.90 | 10.30 | 9.90 | 10.20 | 10.20 | 2.00% | - |
| Oct 21, 2025 | 9.95 | 10.00 | 9.90 | 10.00 | 10.00 | - | - |
| Oct 20, 2025 | 9.75 | 10.00 | 9.75 | 10.00 | 10.00 | 2.56% | - |
| Oct 17, 2025 | 9.75 | 9.95 | 9.65 | 9.75 | 9.75 | -1.52% | - |
| Oct 16, 2025 | 9.95 | 10.20 | 9.90 | 9.90 | 9.90 | -0.50% | - |
| Oct 15, 2025 | 9.55 | 9.95 | 9.55 | 9.95 | 9.95 | 3.11% | - |
| Oct 14, 2025 | 9.40 | 9.65 | 9.35 | 9.65 | 9.65 | 2.12% | - |
| Oct 13, 2025 | 9.30 | 9.60 | 9.30 | 9.45 | 9.45 | 1.07% | 220 |
| Oct 10, 2025 | 9.45 | 9.95 | 9.35 | 9.35 | 9.35 | -1.58% | - |
| Oct 9, 2025 | 9.40 | 9.55 | 9.35 | 9.50 | 9.50 | 1.06% | - |
| Oct 8, 2025 | 9.35 | 9.40 | 9.35 | 9.40 | 9.40 | 0.53% | - |
| Oct 7, 2025 | 9.45 | 9.50 | 9.15 | 9.35 | 9.35 | -1.06% | - |
| Oct 6, 2025 | 9.75 | 9.75 | 9.35 | 9.45 | 9.45 | -4.06% | - |
| Oct 3, 2025 | 9.85 | 10.00 | 9.65 | 9.85 | 9.85 | -1.50% | 315 |
| Oct 2, 2025 | 9.25 | 10.10 | 9.25 | 10.00 | 10.00 | 6.95% | 220 |
| Oct 1, 2025 | 9.25 | 9.45 | 9.25 | 9.35 | 9.35 | 0.54% | - |
| Sep 30, 2025 | 9.00 | 9.30 | 9.00 | 9.30 | 9.30 | 3.33% | - |
| Sep 29, 2025 | 8.95 | 9.20 | 8.95 | 9.00 | 9.00 | - | - |
| Sep 26, 2025 | 8.90 | 9.00 | 8.85 | 9.00 | 9.00 | 0.56% | - |
| Sep 25, 2025 | 8.95 | 8.95 | 8.75 | 8.95 | 8.95 | - | - |
| Sep 24, 2025 | 9.00 | 9.10 | 8.95 | 8.95 | 8.95 | -0.56% | - |
| Sep 23, 2025 | 8.90 | 9.10 | 8.90 | 9.00 | 9.00 | - | - |
| Sep 22, 2025 | 9.00 | 9.00 | 8.90 | 9.00 | 9.00 | -0.55% | - |
| Sep 19, 2025 | 9.20 | 9.20 | 9.05 | 9.05 | 9.05 | -1.63% | - |
| Sep 18, 2025 | 9.05 | 9.20 | 9.00 | 9.20 | 9.20 | 2.22% | - |
| Sep 17, 2025 | 8.65 | 9.00 | 8.65 | 9.00 | 9.00 | 3.45% | - |
| Sep 16, 2025 | 8.75 | 8.80 | 8.65 | 8.70 | 8.70 | -1.14% | - |
| Sep 15, 2025 | 8.95 | 9.00 | 8.80 | 8.80 | 8.80 | -1.68% | - |
| Sep 12, 2025 | 9.15 | 9.20 | 8.95 | 8.95 | 8.95 | -2.72% | - |
| Sep 11, 2025 | 9.20 | 9.25 | 8.95 | 9.20 | 9.20 | - | - |
| Sep 10, 2025 | 9.20 | 9.20 | 9.00 | 9.20 | 9.20 | -1.08% | - |
| Sep 9, 2025 | 9.10 | 9.30 | 9.05 | 9.30 | 9.30 | 2.20% | - |
| Sep 8, 2025 | 9.00 | 9.10 | 8.95 | 9.10 | 9.10 | 1.11% | - |
| Sep 5, 2025 | 9.00 | 9.05 | 8.95 | 9.00 | 9.00 | -0.55% | - |
| Sep 4, 2025 | 8.95 | 9.10 | 8.95 | 9.05 | 9.05 | 1.12% | - |
| Sep 3, 2025 | 8.75 | 8.95 | 8.65 | 8.95 | 8.95 | 0.56% | - |
| Sep 2, 2025 | 8.60 | 8.90 | 8.60 | 8.90 | 8.90 | 3.49% | - |
| Sep 1, 2025 | 8.60 | 8.65 | 8.60 | 8.60 | 8.60 | - | - |
| Aug 29, 2025 | 8.50 | 8.65 | 8.50 | 8.60 | 8.60 | 1.18% | - |
| Aug 28, 2025 | 8.45 | 8.50 | 8.35 | 8.50 | 8.50 | 0.59% | - |
| Aug 27, 2025 | 8.25 | 8.45 | 8.20 | 8.45 | 8.45 | 2.42% | - |
| Aug 26, 2025 | 8.15 | 8.35 | 8.15 | 8.25 | 8.25 | 0.61% | - |
| Aug 25, 2025 | 7.95 | 8.20 | 7.85 | 8.20 | 8.20 | 3.14% | - |
| Aug 22, 2025 | 7.70 | 7.95 | 7.65 | 7.95 | 7.95 | 3.92% | - |
| Aug 21, 2025 | 7.70 | 7.70 | 7.60 | 7.65 | 7.65 | -0.65% | - |
| Aug 20, 2025 | 7.45 | 7.70 | 7.35 | 7.70 | 7.70 | 4.05% | - |
| Aug 19, 2025 | 7.35 | 7.40 | 7.25 | 7.40 | 7.40 | - | - |
| Aug 18, 2025 | 7.35 | 7.55 | 7.35 | 7.40 | 7.40 | 0.68% | - |
| Aug 15, 2025 | 7.10 | 7.35 | 7.10 | 7.35 | 7.35 | - | - |
| Aug 14, 2025 | 7.60 | 7.60 | 7.35 | 7.35 | 7.35 | -3.29% | - |
| Aug 13, 2025 | 7.45 | 7.65 | 7.45 | 7.60 | 7.60 | 2.70% | - |
| Aug 12, 2025 | 7.15 | 7.40 | 7.15 | 7.40 | 7.40 | 4.23% | - |
| Aug 11, 2025 | 7.20 | 7.20 | 7.10 | 7.10 | 7.10 | -0.70% | - |
| Aug 8, 2025 | 7.00 | 7.20 | 7.00 | 7.15 | 7.15 | - | - |
| Aug 7, 2025 | 7.05 | 7.30 | 7.05 | 7.15 | 7.15 | 1.42% | - |
| Aug 6, 2025 | 7.40 | 7.40 | 7.05 | 7.05 | 7.05 | -4.08% | - |
| Aug 5, 2025 | 7.40 | 7.40 | 7.30 | 7.35 | 7.35 | - | - |
| Aug 4, 2025 | 7.30 | 7.35 | 7.25 | 7.35 | 7.35 | 1.38% | - |
| Aug 1, 2025 | 7.60 | 7.60 | 7.25 | 7.25 | 7.25 | -4.61% | - |
| Jul 31, 2025 | 7.65 | 7.65 | 7.50 | 7.60 | 7.60 | -1.30% | - |
| Jul 30, 2025 | 7.80 | 7.85 | 7.70 | 7.70 | 7.70 | -0.65% | - |
| Jul 29, 2025 | 7.75 | 7.80 | 7.60 | 7.75 | 7.75 | 0.65% | - |
| Jul 28, 2025 | 7.75 | 7.80 | 7.70 | 7.70 | 7.70 | - | - |
| Jul 25, 2025 | 7.60 | 7.70 | 7.60 | 7.70 | 7.70 | 1.32% | - |
| Jul 24, 2025 | 7.65 | 7.70 | 7.60 | 7.60 | 7.60 | -1.30% | - |
| Jul 23, 2025 | 7.70 | 7.75 | 7.65 | 7.70 | 7.70 | 1.32% | - |
| Jul 22, 2025 | 7.55 | 7.70 | 7.55 | 7.60 | 7.60 | 0.66% | - |
| Jul 21, 2025 | 7.35 | 7.60 | 7.35 | 7.55 | 7.55 | 3.42% | - |
| Jul 18, 2025 | 7.40 | 7.40 | 7.15 | 7.30 | 7.30 | -0.68% | - |