Scinai Immunotherapeutics Ltd. (FRA:2F5)
Germany · Delayed Price · Currency is EUR 0.8250
+0.0450 (5.77%)
At close: Nov 28, 2025
Scinai Immunotherapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 0.79 | 0.83 | 0.79 | 0.83 | 0.83 | 5.77% | - |
| Nov 27, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | 0.65% | - |
| Nov 26, 2025 | 0.77 | 0.78 | 0.77 | 0.78 | 0.78 | 4.03% | - |
| Nov 25, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | - |
| Nov 24, 2025 | 0.73 | 0.75 | 0.73 | 0.75 | 0.75 | -3.25% | - |
| Nov 21, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | 0.65% | - |
| Nov 20, 2025 | 0.83 | 0.83 | 0.77 | 0.77 | 0.77 | -3.77% | - |
| Nov 19, 2025 | 0.81 | 0.81 | 0.80 | 0.80 | 0.80 | -0.63% | - |
| Nov 18, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -12.09% | - |
| Nov 17, 2025 | 0.82 | 0.91 | 0.82 | 0.91 | 0.91 | 10.30% | - |
| Nov 14, 2025 | 0.84 | 0.84 | 0.83 | 0.83 | 0.83 | -9.84% | - |
| Nov 13, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | - | - |
| Nov 12, 2025 | 0.93 | 0.93 | 0.92 | 0.92 | 0.92 | 1.67% | - |
| Nov 11, 2025 | 0.89 | 0.90 | 0.88 | 0.90 | 0.90 | 1.12% | - |
| Nov 10, 2025 | 0.86 | 0.89 | 0.86 | 0.89 | 0.89 | -1.66% | - |
| Nov 7, 2025 | 0.90 | 0.91 | 0.90 | 0.91 | 0.91 | -6.70% | - |
| Nov 6, 2025 | 0.98 | 0.98 | 0.97 | 0.97 | 0.97 | 1.04% | - |
| Nov 5, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -9.43% | - |
| Nov 4, 2025 | 1.07 | 1.07 | 1.06 | 1.06 | 1.06 | -10.17% | - |
| Nov 3, 2025 | 1.18 | 1.19 | 1.18 | 1.18 | 1.18 | -1.67% | - |
| Oct 31, 2025 | 1.22 | 1.22 | 1.20 | 1.20 | 1.20 | 1.69% | - |
| Oct 30, 2025 | 1.21 | 1.21 | 1.18 | 1.18 | 1.18 | -0.84% | - |
| Oct 29, 2025 | 1.23 | 1.23 | 1.19 | 1.19 | 1.19 | 1.71% | - |
| Oct 28, 2025 | 1.21 | 1.21 | 1.17 | 1.17 | 1.17 | - | - |
| Oct 27, 2025 | 1.22 | 1.22 | 1.17 | 1.17 | 1.17 | -3.31% | - |
| Oct 24, 2025 | 1.20 | 1.21 | 1.19 | 1.21 | 1.21 | 5.22% | - |
| Oct 23, 2025 | 1.17 | 1.17 | 1.15 | 1.15 | 1.15 | -9.45% | - |
| Oct 22, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 2.42% | - |
| Oct 21, 2025 | 1.23 | 1.24 | 1.23 | 1.24 | 1.24 | 1.64% | - |
| Oct 20, 2025 | 1.18 | 1.22 | 1.18 | 1.22 | 1.22 | 1.67% | - |
| Oct 17, 2025 | 1.21 | 1.21 | 1.20 | 1.20 | 1.20 | 5.26% | - |
| Oct 16, 2025 | 1.15 | 1.15 | 1.14 | 1.14 | 1.14 | -1.72% | - |
| Oct 15, 2025 | 1.15 | 1.16 | 1.15 | 1.16 | 1.16 | 2.65% | - |
| Oct 14, 2025 | 1.14 | 1.14 | 1.13 | 1.13 | 1.13 | -0.88% | - |
| Oct 13, 2025 | 1.14 | 1.15 | 1.14 | 1.14 | 1.14 | -10.24% | - |
| Oct 10, 2025 | 1.25 | 1.27 | 1.25 | 1.27 | 1.27 | -4.51% | - |
| Oct 9, 2025 | 1.36 | 1.36 | 1.33 | 1.33 | 1.33 | 7.26% | - |
| Oct 8, 2025 | 1.23 | 1.24 | 1.23 | 1.24 | 1.24 | 6.90% | - |
| Oct 7, 2025 | 1.13 | 1.16 | 1.13 | 1.16 | 1.16 | -1.69% | - |
| Oct 6, 2025 | 1.11 | 1.18 | 1.11 | 1.18 | 1.18 | 7.27% | - |
| Oct 3, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -51.75% | 1 |
| Jul 29, 2025 | 1.99 | 2.28 | 1.99 | 2.28 | 2.28 | 31.03% | - |
| Jul 28, 2025 | 1.71 | 1.74 | 1.71 | 1.74 | 1.74 | -2.25% | - |
| Jul 25, 2025 | 1.77 | 1.78 | 1.77 | 1.78 | 1.78 | -3.78% | - |
| Jul 24, 2025 | 1.86 | 1.86 | 1.85 | 1.85 | 1.85 | -4.15% | - |
| Jul 23, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | 7.82% | - |
| Jul 22, 2025 | 1.83 | 1.83 | 1.79 | 1.79 | 1.79 | - | - |
| Jul 21, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | -1.10% | - |
| Jul 18, 2025 | 1.79 | 1.81 | 1.79 | 1.81 | 1.81 | - | - |
| Jul 17, 2025 | 1.80 | 1.81 | 1.80 | 1.81 | 1.81 | -1.63% | - |