Annovis Bio, Inc. (FRA:07X)
Germany · Delayed Price · Currency is EUR 1.516
-0.090 (-5.60%)
Last updated: Jun 16, 2026, 8:03 AM CET
FRA:07X Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | - | -5.60% | - |
| Jun 15, 2026 | 1.56 | 1.61 | 1.56 | 1.61 | 1.61 | 2.69% | 372 |
| Jun 12, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 5.68% | - |
| Jun 11, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -2.89% | - |
| Jun 10, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -1.80% | - |
| Jun 9, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -6.17% | - |
| Jun 8, 2026 | 1.59 | 1.66 | 1.59 | 1.65 | 1.65 | -1.78% | 32,757 |
| Jun 5, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 7.40% | 1,100 |
| Jun 4, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -1.38% | - |
| Jun 3, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 4.06% | - |
| Jun 2, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -6.37% | - |
| Jun 1, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 0.25% | - |
| May 29, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -5.02% | - |
| May 28, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -1.95% | - |
| May 27, 2026 | 1.74 | 1.75 | 1.74 | 1.75 | 1.75 | -8.00% | 2,222 |
| May 26, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 0.64% | - |
| May 25, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | 3.28% | - |
| May 22, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 6.03% | - |
| May 21, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | 19.72% | - |
| May 20, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -17.53% | - |
| May 19, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -2.57% | - |
| May 18, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | 0.22% | - |
| May 15, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | -4.49% | - |
| May 14, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | -1.68% | - |
| May 13, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -4.32% | - |
| May 12, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | 3.22% | - |
| May 11, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | 0.84% | - |
| May 8, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | -0.93% | - |
| May 7, 2026 | 2.03 | 2.03 | 1.93 | 1.93 | 1.93 | -0.41% | 1,000 |
| May 6, 2026 | 1.92 | 1.94 | 1.92 | 1.94 | 1.94 | 2.00% | 18,299 |
| May 5, 2026 | 1.92 | 1.92 | 1.90 | 1.90 | 1.90 | 4.97% | 750 |
| May 4, 2026 | 1.68 | 1.81 | 1.68 | 1.81 | 1.81 | 17.69% | 660 |
| Apr 30, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -4.83% | - |
| Apr 29, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 1.00% | - |
| Apr 28, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 8.11% | - |
| Apr 27, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -3.90% | - |
| Apr 24, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 0.26% | - |
| Apr 23, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -2.04% | - |
| Apr 22, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -3.09% | - |
| Apr 21, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 4.66% | - |
| Apr 20, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 2.25% | - |
| Apr 17, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -0.53% | - |
| Apr 16, 2026 | 1.47 | 1.52 | 1.47 | 1.52 | 1.52 | 5.26% | 660 |
| Apr 15, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -0.41% | - |
| Apr 14, 2026 | 1.40 | 1.45 | 1.40 | 1.45 | 1.45 | 7.41% | 26,313 |
| Apr 13, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -1.03% | - |
| Apr 10, 2026 | 1.37 | 1.37 | 1.36 | 1.36 | 1.36 | -6.19% | 2,000 |
| Apr 9, 2026 | 1.95 | 1.95 | 1.45 | 1.45 | 1.45 | -26.04% | 4,912 |
| Apr 8, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | -3.63% | - |
| Apr 7, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | 14.48% | - |