Anavex Life Sciences Corp. (FRA:12X1)
Germany · Delayed Price · Currency is EUR 3.236
-0.012 (-0.37%)
At close: Dec 19, 2025
Anavex Life Sciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | -0.37% | - |
| Dec 18, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | -0.82% | - |
| Dec 17, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -3.48% | - |
| Dec 16, 2025 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | 4.08% | - |
| Dec 15, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | 2.71% | - |
| Dec 12, 2025 | 3.39 | 3.39 | 3.17 | 3.17 | 3.17 | -7.44% | 100 |
| Dec 11, 2025 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | -7.75% | - |
| Dec 10, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | 1.72% | - |
| Dec 9, 2025 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | -1.03% | - |
| Dec 8, 2025 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | -0.22% | - |
| Dec 5, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -2.73% | - |
| Dec 4, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 25.01% | - |
| Dec 3, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | -3.79% | - |
| Dec 2, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | 0.54% | - |
| Dec 1, 2025 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | -0.41% | - |
| Nov 28, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | 0.57% | - |
| Nov 27, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | -1.84% | - |
| Nov 26, 2025 | 2.87 | 3.20 | 2.87 | 3.20 | 3.20 | 11.50% | 6,834 |
| Nov 25, 2025 | 2.58 | 2.87 | 2.58 | 2.87 | 2.87 | -2.05% | 2,000 |
| Nov 24, 2025 | 2.73 | 2.93 | 2.73 | 2.93 | 2.93 | 10.73% | 200 |
| Nov 21, 2025 | 2.66 | 2.69 | 2.65 | 2.65 | 2.65 | -13.25% | 875 |
| Nov 20, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | 5.14% | - |
| Nov 19, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -2.98% | - |
| Nov 18, 2025 | 2.94 | 2.99 | 2.94 | 2.99 | 2.99 | -14.06% | 690 |
| Nov 17, 2025 | 2.84 | 3.48 | 2.84 | 3.48 | 3.48 | 10.58% | 1,000 |
| Nov 14, 2025 | 4.90 | 4.90 | 2.26 | 3.15 | 3.15 | -38.65% | 6,025 |
| Nov 13, 2025 | 5.82 | 5.82 | 5.01 | 5.13 | 5.13 | -15.18% | 3,766 |
| Nov 12, 2025 | 5.79 | 6.05 | 5.79 | 6.05 | 6.05 | 4.21% | 424 |
| Nov 11, 2025 | 5.61 | 5.93 | 5.61 | 5.80 | 5.80 | -10.74% | 200 |
| Nov 10, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 3.11% | 70 |
| Nov 7, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 1.87% | - |
| Nov 6, 2025 | 6.19 | 6.19 | 6.19 | 6.19 | 6.19 | -3.16% | - |
| Nov 5, 2025 | 6.39 | 6.39 | 6.39 | 6.39 | 6.39 | -2.50% | - |
| Nov 4, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | -3.42% | - |
| Nov 3, 2025 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | -1.42% | - |
| Oct 31, 2025 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | -0.95% | - |
| Oct 30, 2025 | 7.04 | 7.04 | 6.95 | 6.95 | 6.95 | 1.58% | - |
| Oct 29, 2025 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | -3.31% | - |
| Oct 28, 2025 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | -1.37% | - |
| Oct 27, 2025 | 7.34 | 7.34 | 7.17 | 7.17 | 7.17 | -3.81% | - |
| Oct 24, 2025 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | -6.07% | - |
| Oct 23, 2025 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | 0.03% | - |
| Oct 22, 2025 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | -2.46% | - |
| Oct 21, 2025 | 7.96 | 8.14 | 7.96 | 8.14 | 8.14 | 5.66% | 60 |
| Oct 20, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 2.28% | - |
| Oct 17, 2025 | 7.53 | 7.53 | 7.53 | 7.53 | 7.53 | -3.01% | - |
| Oct 16, 2025 | 7.63 | 7.90 | 7.63 | 7.76 | 7.76 | 4.02% | 30 |
| Oct 15, 2025 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | 0.16% | - |
| Oct 14, 2025 | 7.36 | 7.45 | 7.36 | 7.45 | 7.45 | -5.19% | 50 |
| Oct 13, 2025 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | -4.19% | - |