Enlivex Ltd. (FRA:1BT)
Germany · Delayed Price · Currency is EUR 0.1560
-0.0200 (-11.36%)
Last updated: Oct 23, 2026, 4:06 PM CEST
FRA:1BT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -11.36% | 1 |
| Oct 22, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -10.20% | - |
| Oct 21, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 7.69% | - |
| Oct 20, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 0.55% | - |
| Oct 19, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -7.65% | 1,000 |
| Oct 16, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 3.70% | - |
| Oct 15, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -3.08% | - |
| Oct 14, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -12.95% | - |
| Oct 13, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Oct 12, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -1.75% | - |
| Oct 9, 2026 | 0.20 | 0.23 | 0.20 | 0.23 | 0.23 | -36.67% | 2,732 |
| Oct 8, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 20.81% | - |
| Oct 7, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -6.29% | - |
| Oct 6, 2026 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -6.47% | - |
| Oct 5, 2026 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -8.11% | - |
| Oct 2, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -15.53% | - |
| Oct 1, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 4.78% | - |
| Sep 30, 2026 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -5.86% | - |
| Sep 29, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -13.79% | - |
| Sep 28, 2026 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | -1.90% | - |
| Sep 25, 2026 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | -4.55% | - |
| Sep 24, 2026 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | -1.79% | - |
| Sep 23, 2026 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | -5.88% | - |
| Sep 22, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -1.65% | - |
| Sep 21, 2026 | 0.70 | 0.70 | 0.61 | 0.61 | 0.61 | -3.20% | 2,913 |
| Sep 18, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -11.35% | - |
| Sep 17, 2026 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | -11.88% | - |
| Sep 16, 2026 | 0.76 | 0.80 | 0.76 | 0.80 | 0.80 | 6.67% | 2,000 |
| Sep 15, 2026 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | -7.98% | - |
| Sep 14, 2026 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | -2.40% | - |
| Sep 11, 2026 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | -5.11% | - |
| Sep 10, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | -6.38% | - |
| Sep 9, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 1.62% | - |
| Sep 8, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | - | - |
| Sep 7, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -9.31% | - |
| Sep 4, 2026 | 1.00 | 1.02 | 1.00 | 1.02 | 1.02 | -3.77% | 500 |
| Sep 3, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -4.50% | - |
| Sep 2, 2026 | 1.09 | 1.11 | 1.09 | 1.11 | 1.11 | 1.83% | 22 |
| Sep 1, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -4.39% | - |
| Aug 31, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -8.80% | - |
| Aug 28, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -3.85% | - |
| Aug 27, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 1.56% | - |
| 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% | - |