Anavex Life Sciences Corp. (FRA:12X1)
Germany · Delayed Price · Currency is EUR 4.091
-0.012 (-0.29%)
Last updated: Jan 28, 2026, 8:12 AM CET
Anavex Life Sciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 4.00 | 4.22 | 4.00 | 4.00 | 4.00 | 0.68% | 3,100 |
| Jan 29, 2026 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | -2.93% | - |
| Jan 28, 2026 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | -0.29% | - |
| Jan 27, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -4.82% | - |
| Jan 26, 2026 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | -1.21% | - |
| Jan 23, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | -1.20% | - |
| Jan 22, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 4.00% | - |
| Jan 21, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | 4.79% | - |
| Jan 20, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | -3.08% | - |
| Jan 19, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 2.93% | - |
| Jan 16, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | 0.05% | - |
| Jan 15, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | 0.72% | - |
| Jan 14, 2026 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | 13.35% | - |
| Jan 13, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | -2.36% | - |
| Jan 12, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | 2.59% | - |
| Jan 9, 2026 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | 5.09% | - |
| Jan 8, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | 2.08% | - |
| Jan 7, 2026 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | -7.20% | - |
| Jan 6, 2026 | 3.25 | 3.57 | 3.25 | 3.57 | 3.57 | 9.75% | 6,000 |
| Jan 5, 2026 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | 13.40% | 1,000 |
| Jan 2, 2026 | 2.87 | 2.87 | 2.87 | 2.87 | 2.87 | -2.12% | - |
| Dec 30, 2025 | 2.93 | 2.93 | 2.93 | 2.93 | 2.93 | -4.00% | - |
| Dec 29, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | -1.17% | 25 |
| Dec 23, 2025 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | -3.56% | - |
| Dec 22, 2025 | 3.06 | 3.20 | 3.06 | 3.20 | 3.20 | -1.11% | 160 |
| 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 |