Annovis Bio, Inc. (FRA:07X)
Germany · Delayed Price · Currency is EUR 1.540
+0.004 (0.26%)
Last updated: Apr 24, 2026, 8:04 AM CET
FRA:07X Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Apr 2, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -6.70% | - |
| Apr 1, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | 6.70% | - |
| Mar 31, 2026 | 1.76 | 1.79 | 1.76 | 1.79 | 1.79 | 2.52% | 2,155 |
| Mar 30, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -6.13% | - |
| Mar 27, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -2.21% | - |
| Mar 26, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -5.84% | - |
| Mar 25, 2026 | 2.04 | 2.04 | 2.02 | 2.02 | 2.02 | -2.65% | 2,000 |
| Mar 24, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | -5.68% | - |
| Mar 23, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | -2.44% | - |
| Mar 20, 2026 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | 11.63% | - |
| Mar 19, 2026 | 2.16 | 2.16 | 2.02 | 2.02 | 2.02 | -7.13% | 1,000 |
| Mar 18, 2026 | 2.42 | 2.42 | 2.18 | 2.18 | 2.18 | -10.31% | 500 |
| Mar 17, 2026 | 2.43 | 2.43 | 2.43 | 2.43 | 2.43 | 9.98% | - |
| Mar 16, 2026 | 2.21 | 2.21 | 2.21 | 2.21 | 2.21 | - | - |
| Mar 13, 2026 | 2.15 | 2.21 | 2.15 | 2.21 | 2.21 | 3.28% | 3,528 |
| Mar 12, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | -3.39% | - |
| Mar 11, 2026 | 2.21 | 2.21 | 2.21 | 2.21 | 2.21 | 1.14% | - |
| Mar 10, 2026 | 2.19 | 2.19 | 2.19 | 2.19 | 2.19 | 3.07% | - |
| Mar 9, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | 0.24% | - |
| Mar 6, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | -2.53% | - |
| Mar 5, 2026 | 2.28 | 2.28 | 2.17 | 2.17 | 2.17 | -0.91% | 1,000 |
| Mar 4, 2026 | 2.19 | 2.19 | 2.19 | 2.19 | 2.19 | -2.23% | - |
| Mar 3, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | 0.45% | - |
| Mar 2, 2026 | 2.23 | 2.23 | 2.23 | 2.23 | 2.23 | -3.04% | - |
| Feb 27, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | -4.56% | - |
| Feb 26, 2026 | 2.41 | 2.41 | 2.41 | 2.41 | 2.41 | -3.41% | - |
| Feb 25, 2026 | 2.25 | 2.50 | 2.25 | 2.50 | 2.50 | 23.51% | 700 |
| Feb 24, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | -1.94% | - |
| Feb 23, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | 1.73% | - |
| Feb 20, 2026 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | -0.74% | - |
| Feb 19, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | - | - |
| Feb 18, 2026 | 1.98 | 2.04 | 1.98 | 2.04 | 2.04 | 5.15% | 10,202 |
| Feb 17, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | -1.32% | - |
| Feb 16, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | -1.95% | - |
| Feb 13, 2026 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | 1.26% | - |
| Feb 12, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | -1.00% | - |