Enlivex Ltd. (FRA:1BT)
Germany · Delayed Price · Currency is EUR 1.300
+0.020 (1.56%)
Last updated: Aug 27, 2026, 8:03 AM CET
FRA:1BT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 0.79% | - |
| Aug 25, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -3.05% | - |
| Aug 24, 2026 | 1.27 | 1.31 | 1.27 | 1.31 | 1.31 | 3.97% | 1,500 |
| Aug 21, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -13.70% | - |
| Aug 20, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 13.18% | - |
| Aug 19, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -3.73% | - |
| Aug 18, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -2.19% | - |
| Aug 17, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -4.86% | - |
| Aug 14, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -8.28% | - |
| Aug 13, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -4.27% | - |
| Aug 12, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -4.09% | - |
| Aug 11, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -3.39% | - |
| Aug 10, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | 4.73% | - |
| Aug 7, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -6.11% | - |
| Aug 6, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | - |
| Aug 5, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -3.23% | - |
| Aug 4, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | 3.91% | - |
| Aug 3, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | 7.19% | - |
| Jul 31, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -13.47% | - |
| Jul 30, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | -3.50% | - |
| Jul 29, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -45.65% | - |
| Jul 28, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | 1.10% | - |
| Jul 27, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | -3.19% | - |
| Jul 24, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | -4.57% | - |
| Jul 23, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | -5.74% | - |
| Jul 22, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 4.50% | - |
| Jul 21, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -0.50% | - |
| Jul 20, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | 8.65% | - |
| Jul 17, 2026 | 4.06 | 4.06 | 3.70 | 3.70 | 3.70 | -25.70% | 1 |
| Jul 16, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | -4.23% | - |
| Jul 15, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -9.57% | - |
| Jul 14, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -1.71% | 4 |
| Jul 13, 2026 | 5.90 | 5.90 | 5.85 | 5.85 | 5.85 | -7.87% | 355 |
| Jul 10, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | -9.54% | - |
| Jul 2, 2026 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | -1.68% | - |
| Jul 1, 2026 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | -6.67% | - |
| Jun 30, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 3.24% | - |
| Jun 29, 2026 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | -0.80% | - |
| Jun 26, 2026 | 7.47 | 7.47 | 7.47 | 7.47 | 7.47 | -5.14% | - |
| Jun 25, 2026 | 7.88 | 7.88 | 7.88 | 7.88 | 7.87 | -0.94% | - |
| Jun 24, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | -0.93% | - |
| Jun 23, 2026 | 8.03 | 8.03 | 8.03 | 8.03 | 8.02 | - | - |
| Jun 22, 2026 | 8.03 | 8.03 | 8.03 | 8.03 | 8.02 | - | - |
| Jun 19, 2026 | 8.03 | 8.03 | 8.03 | 8.03 | 8.02 | 0.94% | - |
| Jun 18, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | -0.93% | - |
| Jun 17, 2026 | 8.03 | 8.03 | 8.03 | 8.03 | 8.02 | -4.46% | - |
| Jun 16, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | -2.61% | - |
| Jun 15, 2026 | 8.63 | 8.63 | 8.63 | 8.63 | 8.62 | -5.74% | - |
| Jun 12, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 6.09% | - |
| Jun 11, 2026 | 8.63 | 8.63 | 8.63 | 8.63 | 8.62 | -2.54% | - |