enVVeno Medical Corporation (FRA:5HJ0)
Germany · Delayed Price · Currency is EUR 10.50
0.00 (0.00%)
At close: Jan 16, 2026
enVVeno Medical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 9.03 | 10.50 | 9.03 | 10.50 | 10.50 | - | 1,243 |
| Jan 15, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 7.14% | - |
| Jan 14, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | -9.68% | - |
| Jan 13, 2026 | 10.01 | 10.85 | 10.01 | 10.85 | 10.85 | 2.65% | 158 |
| Jan 12, 2026 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | 2.72% | - |
| Jan 9, 2026 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | -3.29% | - |
| Jan 8, 2026 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | -1.94% | - |
| Jan 7, 2026 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | - | - |
| Jan 6, 2026 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 4.03% | - |
| Jan 5, 2026 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 12.03% | - |
| Jan 2, 2026 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | -3.62% | - |
| Dec 30, 2025 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | 0.73% | - |
| Dec 29, 2025 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | -0.72% | - |
| Dec 23, 2025 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | 1.47% | - |
| Dec 22, 2025 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | -5.56% | - |
| Dec 19, 2025 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | - | - |
| Dec 18, 2025 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 6.67% | - |
| Dec 17, 2025 | 9.24 | 9.45 | 9.24 | 9.45 | 9.45 | 5.47% | 54 |
| Dec 16, 2025 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | -7.91% | - |
| Dec 15, 2025 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | -7.33% | - |
| Dec 12, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 4.17% | - |
| Dec 11, 2025 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 0.70% | - |
| Dec 10, 2025 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 4.38% | - |
| Dec 9, 2025 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | -7.43% | - |
| Dec 8, 2025 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | -9.76% | - |
| Dec 5, 2025 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | -1.80% | - |
| Dec 4, 2025 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | 7.05% | - |
| Dec 3, 2025 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | -7.69% | - |
| Dec 2, 2025 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | 4.97% | - |
| Dec 1, 2025 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | 9.52% | - |
| Nov 28, 2025 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | - | - |
| Nov 27, 2025 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | -4.55% | - |
| Nov 26, 2025 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 5.48% | - |
| Nov 25, 2025 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 3.55% | - |
| Nov 24, 2025 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | 2.92% | - |
| Nov 21, 2025 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | 0.74% | - |
| Nov 20, 2025 | 9.66 | 9.66 | 9.52 | 9.52 | 9.52 | -2.86% | 142 |
| Nov 19, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | -9.09% | - |
| Nov 18, 2025 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | -12.00% | - |
| Nov 17, 2025 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | 2.94% | - |
| Nov 14, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -41.88% | - |
| Nov 13, 2025 | 20.48 | 20.48 | 20.48 | 20.48 | 20.47 | -0.85% | - |
| Nov 12, 2025 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | 5.36% | - |
| Nov 11, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 0.90% | - |
| Nov 10, 2025 | 19.43 | 19.43 | 19.43 | 19.43 | 19.42 | - | - |
| Nov 7, 2025 | 19.43 | 19.43 | 19.43 | 19.43 | 19.42 | -3.48% | - |
| Nov 6, 2025 | 20.13 | 20.13 | 20.13 | 20.13 | 20.12 | 3.60% | - |
| Nov 5, 2025 | 19.43 | 19.43 | 19.43 | 19.43 | 19.42 | -9.76% | - |
| Nov 4, 2025 | 21.53 | 21.53 | 21.53 | 21.53 | 21.52 | 0.82% | - |
| Nov 3, 2025 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | 10.91% | - |