Equillium, Inc. (FRA:0FY)
Germany · Delayed Price · Currency is EUR 0.7400
-0.0810 (-9.87%)
At close: Dec 1, 2025
Equillium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 0.75 | 0.75 | 0.74 | 0.74 | 0.74 | -9.87% | - |
| Nov 28, 2025 | 0.84 | 0.84 | 0.82 | 0.82 | 0.82 | -1.20% | - |
| Nov 27, 2025 | 0.84 | 0.84 | 0.83 | 0.83 | 0.83 | 3.87% | - |
| Nov 26, 2025 | 0.77 | 0.80 | 0.77 | 0.80 | 0.80 | 0.88% | - |
| Nov 25, 2025 | 0.78 | 0.79 | 0.78 | 0.79 | 0.79 | 1.54% | - |
| Nov 24, 2025 | 0.79 | 0.79 | 0.78 | 0.78 | 0.78 | -5.90% | - |
| Nov 21, 2025 | 0.83 | 0.84 | 0.83 | 0.83 | 0.83 | -1.43% | - |
| Nov 20, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | -0.12% | - |
| Nov 19, 2025 | 0.82 | 0.84 | 0.82 | 0.84 | 0.84 | 2.43% | - |
| Nov 18, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | 17.24% | - |
| Nov 14, 2025 | 0.69 | 0.70 | 0.69 | 0.70 | 0.70 | -7.63% | - |
| Nov 13, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | -25.05% | 1,980 |
| Nov 10, 2025 | 0.91 | 1.01 | 0.91 | 1.01 | 1.01 | -3.24% | - |
| Nov 7, 2025 | 1.04 | 1.05 | 1.04 | 1.05 | 1.05 | 0.77% | - |
| Nov 6, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -12.75% | - |
| Nov 5, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -7.45% | - |
| Nov 4, 2025 | 1.27 | 1.29 | 1.27 | 1.29 | 1.29 | 9.34% | - |
| Nov 3, 2025 | 1.14 | 1.18 | 1.14 | 1.18 | 1.18 | -2.32% | - |
| Oct 31, 2025 | 1.16 | 1.21 | 1.14 | 1.21 | 1.21 | 4.15% | - |
| Oct 30, 2025 | 1.13 | 1.16 | 1.12 | 1.16 | 1.16 | 2.84% | - |
| Oct 29, 2025 | 1.14 | 1.14 | 1.12 | 1.13 | 1.13 | 0.90% | - |
| Oct 28, 2025 | 1.10 | 1.12 | 1.08 | 1.12 | 1.12 | -2.45% | - |
| Oct 27, 2025 | 1.17 | 1.23 | 1.14 | 1.14 | 1.14 | - | 5,672 |
| Oct 24, 2025 | 1.09 | 1.14 | 1.09 | 1.14 | 1.14 | 8.95% | - |
| Oct 23, 2025 | 1.06 | 1.06 | 1.05 | 1.05 | 1.05 | -5.91% | - |
| Oct 22, 2025 | 1.13 | 1.13 | 1.12 | 1.12 | 1.12 | -3.63% | - |
| Oct 21, 2025 | 1.19 | 1.19 | 1.16 | 1.16 | 1.16 | -11.60% | - |
| Oct 20, 2025 | 1.17 | 1.31 | 1.17 | 1.31 | 1.31 | 27.18% | 3,730 |
| Oct 17, 2025 | 0.99 | 1.03 | 0.99 | 1.03 | 1.03 | -2.46% | - |
| Oct 16, 2025 | 1.04 | 1.06 | 1.04 | 1.06 | 1.06 | 4.97% | - |
| Oct 15, 2025 | 1.02 | 1.02 | 1.01 | 1.01 | 1.01 | -6.16% | - |
| Oct 14, 2025 | 1.03 | 1.07 | 1.03 | 1.07 | 1.07 | -5.80% | - |
| Oct 13, 2025 | 1.08 | 1.14 | 1.08 | 1.14 | 1.14 | -7.78% | - |
| Oct 10, 2025 | 1.18 | 1.23 | 1.18 | 1.23 | 1.23 | 5.47% | - |
| Oct 9, 2025 | 1.20 | 1.20 | 1.17 | 1.17 | 1.17 | -4.72% | - |
| Oct 8, 2025 | 1.22 | 1.23 | 1.22 | 1.23 | 1.23 | -6.69% | - |
| Oct 7, 2025 | 1.26 | 1.32 | 1.26 | 1.32 | 1.32 | 13.06% | - |
| Oct 6, 2025 | 1.08 | 1.16 | 1.08 | 1.16 | 1.16 | -3.00% | - |
| Oct 3, 2025 | 1.19 | 1.20 | 1.19 | 1.20 | 1.20 | -5.51% | - |
| Oct 2, 2025 | 1.20 | 1.27 | 1.20 | 1.27 | 1.27 | 6.01% | 10,000 |
| Oct 1, 2025 | 1.15 | 1.20 | 1.15 | 1.20 | 1.20 | 1.18% | - |
| Sep 30, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -0.50% | - |
| Sep 29, 2025 | 1.22 | 1.22 | 1.19 | 1.19 | 1.19 | 1.54% | - |
| Sep 26, 2025 | 1.14 | 1.17 | 1.14 | 1.17 | 1.17 | -4.25% | - |
| Sep 25, 2025 | 1.17 | 1.22 | 1.16 | 1.22 | 1.22 | 3.55% | - |
| Sep 24, 2025 | 1.14 | 1.18 | 1.14 | 1.18 | 1.18 | -0.17% | - |
| Sep 23, 2025 | 1.17 | 1.18 | 1.17 | 1.18 | 1.18 | -0.84% | - |
| Sep 22, 2025 | 1.15 | 1.19 | 1.15 | 1.19 | 1.19 | -7.01% | - |
| Sep 19, 2025 | 1.22 | 1.28 | 1.22 | 1.28 | 1.28 | -1.53% | - |
| Sep 18, 2025 | 1.24 | 1.30 | 1.23 | 1.30 | 1.30 | 0.46% | - |