PAVmed Inc. (FRA:1P5)
Germany · Delayed Price · Currency is EUR 1.934
+0.134 (7.44%)
Last updated: Oct 23, 2026, 3:25 PM CEST
FRA:1P5 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1.76 | 1.93 | 1.76 | 1.93 | 1.93 | 7.44% | 5 |
| Oct 22, 2026 | 1.79 | 1.80 | 1.79 | 1.80 | 1.80 | -5.86% | - |
| Oct 21, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | -0.93% | - |
| Oct 20, 2026 | 1.92 | 1.93 | 1.92 | 1.93 | 1.93 | -6.54% | - |
| Oct 19, 2026 | 2.06 | 2.07 | 2.06 | 2.07 | 2.07 | -0.48% | - |
| Oct 16, 2026 | 2.07 | 2.08 | 2.07 | 2.08 | 2.08 | 5.54% | - |
| Oct 15, 2026 | 1.96 | 1.97 | 1.96 | 1.97 | 1.97 | -13.96% | - |
| Oct 14, 2026 | 2.26 | 2.29 | 2.26 | 2.29 | 2.29 | -1.08% | - |
| Oct 13, 2026 | 2.31 | 2.31 | 2.31 | 2.31 | 2.31 | -3.75% | - |
| Oct 12, 2026 | 2.39 | 2.40 | 2.39 | 2.40 | 2.40 | 3.90% | - |
| Oct 9, 2026 | 2.30 | 2.31 | 2.30 | 2.31 | 2.31 | -1.91% | - |
| Oct 8, 2026 | 2.35 | 2.36 | 2.35 | 2.36 | 2.36 | 2.17% | - |
| Oct 7, 2026 | 2.29 | 2.31 | 2.29 | 2.31 | 2.31 | 1.32% | - |
| Oct 6, 2026 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | -7.71% | - |
| Oct 5, 2026 | 2.47 | 2.47 | 2.46 | 2.47 | 2.47 | 1.44% | - |
| Oct 2, 2026 | 2.43 | 2.43 | 2.43 | 2.43 | 2.43 | -22.86% | - |
| Oct 1, 2026 | 3.14 | 3.15 | 3.14 | 3.15 | 3.15 | -5.83% | - |
| Sep 30, 2026 | 3.23 | 3.35 | 3.23 | 3.35 | 3.35 | 3.88% | - |
| Sep 29, 2026 | 3.21 | 3.22 | 3.21 | 3.22 | 3.22 | -1.08% | - |
| Sep 28, 2026 | 3.25 | 3.26 | 3.25 | 3.26 | 3.26 | -0.61% | - |
| Sep 25, 2026 | 3.27 | 3.28 | 3.27 | 3.28 | 3.28 | -2.96% | - |
| Sep 24, 2026 | 3.37 | 3.38 | 3.36 | 3.38 | 3.38 | -4.39% | - |
| Sep 23, 2026 | 3.52 | 3.53 | 3.52 | 3.53 | 3.53 | 3.37% | - |
| Sep 22, 2026 | 3.33 | 3.42 | 3.33 | 3.42 | 3.42 | 2.86% | - |
| Sep 21, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | -0.45% | - |
| Sep 18, 2026 | 3.32 | 3.34 | 3.32 | 3.34 | 3.34 | 1.52% | - |
| Sep 17, 2026 | 3.28 | 3.29 | 3.28 | 3.29 | 3.29 | 0.46% | - |
| Sep 16, 2026 | 3.26 | 3.27 | 3.26 | 3.27 | 3.27 | -4.53% | - |
| Sep 15, 2026 | 3.66 | 3.66 | 3.43 | 3.43 | 3.43 | -0.44% | - |
| Sep 14, 2026 | 3.47 | 3.48 | 3.44 | 3.44 | 3.44 | -2.82% | - |
| Sep 11, 2026 | 3.53 | 3.54 | 3.53 | 3.54 | 3.54 | -5.60% | - |
| Sep 10, 2026 | 3.73 | 3.75 | 3.73 | 3.75 | 3.75 | -3.85% | - |
| Sep 9, 2026 | 3.90 | 3.90 | 3.89 | 3.90 | 3.90 | -10.76% | - |
| Sep 8, 2026 | 4.36 | 4.37 | 4.36 | 4.37 | 4.37 | 0.23% | - |
| Sep 7, 2026 | 4.37 | 4.37 | 4.36 | 4.36 | 4.36 | 6.21% | - |
| Sep 4, 2026 | 4.20 | 4.20 | 4.11 | 4.11 | 4.11 | -7.34% | - |
| Sep 3, 2026 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | 3.87% | - |
| Sep 2, 2026 | 4.14 | 4.27 | 4.14 | 4.27 | 4.27 | 1.91% | - |
| Sep 1, 2026 | 4.31 | 4.32 | 4.19 | 4.19 | 4.19 | -2.33% | - |
| Aug 31, 2026 | 4.08 | 4.29 | 4.07 | 4.29 | 4.29 | -1.15% | - |
| Aug 28, 2026 | 4.18 | 4.34 | 4.18 | 4.34 | 4.34 | 0.93% | - |
| Aug 27, 2026 | 4.38 | 4.38 | 4.30 | 4.30 | 4.30 | -1.38% | - |
| Aug 26, 2026 | 4.34 | 4.36 | 4.34 | 4.36 | 4.36 | 6.87% | 5 |
| Aug 25, 2026 | 4.20 | 4.20 | 4.08 | 4.08 | 4.08 | -4.57% | - |
| Aug 24, 2026 | 4.26 | 4.27 | 4.26 | 4.27 | 4.27 | 0.12% | - |
| Aug 21, 2026 | 4.26 | 4.27 | 4.26 | 4.27 | 4.27 | 2.52% | - |
| Aug 20, 2026 | 4.19 | 4.19 | 4.16 | 4.16 | 4.16 | -0.48% | - |
| Aug 19, 2026 | 4.19 | 4.19 | 4.18 | 4.18 | 4.18 | 6.63% | - |
| Aug 18, 2026 | 4.42 | 4.42 | 3.92 | 3.92 | 3.92 | 0.38% | - |
| Aug 17, 2026 | 4.31 | 4.31 | 3.91 | 3.91 | 3.91 | 6.26% | - |