Anavex Life Sciences Corp. (FRA:12X1)
Germany · Delayed Price · Currency is EUR 3.146
-0.013 (-0.41%)
Last updated: Dec 1, 2025, 8:10 AM CET
Anavex Life Sciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Oct 10, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | -2.45% | - |
| Oct 9, 2025 | 8.74 | 8.74 | 8.25 | 8.41 | 8.41 | 0.65% | 5,570 |
| Oct 8, 2025 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | 3.42% | - |
| Oct 7, 2025 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | -4.81% | - |
| Oct 6, 2025 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | 10.84% | - |
| Oct 3, 2025 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | -0.08% | - |
| Oct 2, 2025 | 7.61 | 7.66 | 7.61 | 7.66 | 7.66 | 1.59% | - |
| Oct 1, 2025 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | 4.11% | - |
| Sep 30, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -1.06% | - |
| Sep 29, 2025 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | 2.32% | - |
| Sep 26, 2025 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | 1.22% | - |
| Sep 25, 2025 | 7.07 | 7.07 | 7.07 | 7.07 | 7.07 | -0.48% | - |
| Sep 24, 2025 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | -2.52% | - |
| Sep 23, 2025 | 7.29 | 7.29 | 7.29 | 7.29 | 7.29 | 1.84% | - |