Annovis Bio, Inc. (FRA:07X)
Germany · Delayed Price · Currency is EUR 2.340
-0.020 (-0.85%)
At close: Jan 30, 2026
Annovis Bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 2.31 | 2.34 | 2.31 | 2.34 | 2.34 | -0.85% | 1,111 |
| Jan 29, 2026 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | -0.42% | - |
| Jan 28, 2026 | 2.37 | 2.37 | 2.37 | 2.37 | 2.37 | -2.87% | - |
| Jan 27, 2026 | 2.44 | 2.44 | 2.44 | 2.44 | 2.44 | -1.21% | - |
| Jan 26, 2026 | 2.47 | 2.47 | 2.47 | 2.47 | 2.47 | -7.84% | - |
| Jan 23, 2026 | 2.58 | 2.68 | 2.58 | 2.68 | 2.68 | 8.72% | 3,500 |
| Jan 22, 2026 | 2.47 | 2.47 | 2.47 | 2.47 | 2.47 | - | - |
| Jan 21, 2026 | 2.32 | 2.47 | 2.32 | 2.47 | 2.47 | 1.23% | 1,000 |
| Jan 20, 2026 | 2.44 | 2.44 | 2.40 | 2.44 | 2.44 | 0.21% | 3,000 |
| Jan 19, 2026 | 2.43 | 2.43 | 2.43 | 2.43 | 2.43 | -11.64% | - |
| Jan 16, 2026 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | 3.19% | - |
| Jan 15, 2026 | 2.67 | 2.67 | 2.67 | 2.67 | 2.67 | 0.76% | - |
| Jan 14, 2026 | 2.63 | 2.65 | 2.63 | 2.65 | 2.65 | -10.03% | 350 |
| Jan 13, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | 0.17% | - |
| Jan 12, 2026 | 2.93 | 2.94 | 2.93 | 2.94 | 2.94 | -11.86% | 1,000 |
| Jan 9, 2026 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | -3.34% | - |
| Jan 8, 2026 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | 6.33% | - |
| Jan 7, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | -2.56% | - |
| Jan 6, 2026 | 3.21 | 3.33 | 3.21 | 3.33 | 3.33 | 8.13% | 500 |
| Jan 5, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | 5.31% | - |
| Jan 2, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | -0.34% | - |
| Dec 30, 2025 | 2.93 | 2.93 | 2.93 | 2.93 | 2.93 | -3.30% | - |
| Dec 29, 2025 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | -7.20% | - |
| Dec 23, 2025 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | 7.58% | - |
| Dec 22, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | -1.62% | - |
| Dec 19, 2025 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | 1.15% | - |
| Dec 18, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | -8.27% | - |
| Dec 17, 2025 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | 4.40% | - |
| Dec 16, 2025 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | -10.28% | - |
| Dec 15, 2025 | 3.49 | 3.55 | 3.49 | 3.55 | 3.55 | 15.07% | 1,118 |
| Dec 12, 2025 | 3.19 | 3.19 | 3.09 | 3.09 | 3.09 | -12.11% | 3,250 |
| Dec 11, 2025 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | -7.51% | - |
| Dec 10, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 3.55% | - |
| Dec 9, 2025 | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | -4.93% | - |
| Dec 8, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | -2.90% | - |
| Dec 5, 2025 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | 1.28% | - |
| Dec 4, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | 6.09% | - |
| Dec 3, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -1.20% | - |
| Dec 2, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | -5.79% | - |
| Dec 1, 2025 | 4.28 | 4.44 | 3.97 | 3.97 | 3.97 | -13.88% | 1,750 |
| Nov 28, 2025 | 4.23 | 4.61 | 4.23 | 4.61 | 4.61 | 9.24% | 10,700 |
| Nov 27, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | -1.52% | - |
| Nov 26, 2025 | 4.20 | 4.52 | 4.20 | 4.29 | 4.29 | 5.93% | 2,250 |
| Nov 25, 2025 | 3.53 | 4.05 | 3.53 | 4.05 | 4.05 | 6.31% | 3,475 |
| Nov 24, 2025 | 3.22 | 3.81 | 3.20 | 3.81 | 3.81 | 23.94% | 9,100 |
| Nov 21, 2025 | 3.33 | 3.33 | 3.07 | 3.07 | 3.07 | -10.10% | 350 |
| Nov 20, 2025 | 2.91 | 3.42 | 2.91 | 3.42 | 3.42 | 17.96% | 6,000 |
| Nov 19, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -0.86% | - |
| Nov 18, 2025 | 2.25 | 3.20 | 2.25 | 2.92 | 2.92 | 8.96% | 2,525 |
| Nov 17, 2025 | 1.99 | 2.69 | 1.99 | 2.68 | 2.68 | 37.58% | 8,630 |