Enovix Corporation (FRA:6Q81)
Germany · Delayed Price · Currency is EUR 2.810
+0.010 (0.36%)
At close: Aug 26, 2026
FRA:6Q81 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 2.85 | 2.85 | 2.81 | 2.81 | 2.81 | 0.36% | - |
| Aug 25, 2026 | 2.79 | 2.80 | 2.77 | 2.80 | 2.80 | -0.71% | - |
| Aug 24, 2026 | 2.85 | 2.90 | 2.82 | 2.82 | 2.82 | - | - |
| Aug 21, 2026 | 2.77 | 2.82 | 2.77 | 2.82 | 2.82 | 1.81% | - |
| Aug 20, 2026 | 2.90 | 2.90 | 2.75 | 2.77 | 2.77 | 2.97% | 1,775 |
| Aug 19, 2026 | 2.68 | 2.70 | 2.68 | 2.69 | 2.69 | -0.92% | - |
| Aug 18, 2026 | 3.08 | 3.11 | 2.72 | 2.72 | 2.72 | -11.56% | 4,475 |
| Aug 17, 2026 | 3.76 | 3.79 | 3.07 | 3.07 | 3.07 | -19.42% | 4,525 |
| Aug 14, 2026 | 3.80 | 3.87 | 3.80 | 3.81 | 3.81 | -5.11% | 300 |
| Aug 13, 2026 | 4.02 | 4.10 | 3.91 | 4.02 | 4.02 | -7.06% | 1,199 |
| Aug 12, 2026 | 4.18 | 4.32 | 4.18 | 4.32 | 4.32 | 8.54% | 2,000 |
| Aug 11, 2026 | 4.00 | 4.00 | 3.98 | 3.98 | 3.98 | -0.50% | - |
| Aug 10, 2026 | 4.00 | 4.05 | 4.00 | 4.00 | 4.00 | 8.70% | - |
| Aug 7, 2026 | 3.67 | 3.69 | 3.67 | 3.68 | 3.68 | -5.15% | - |
| Aug 6, 2026 | 3.67 | 3.88 | 3.67 | 3.88 | 3.88 | 3.05% | 123 |
| Aug 5, 2026 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | 2.59% | - |
| Aug 4, 2026 | 3.62 | 3.67 | 3.62 | 3.67 | 3.67 | 5.16% | - |
| Aug 3, 2026 | 3.50 | 3.50 | 3.49 | 3.49 | 3.49 | -3.32% | - |
| Jul 31, 2026 | 3.61 | 3.66 | 3.51 | 3.61 | 3.61 | 10.91% | 530 |
| Jul 30, 2026 | 3.21 | 3.26 | 3.21 | 3.26 | 3.26 | -4.82% | - |
| Jul 29, 2026 | 3.45 | 3.45 | 3.42 | 3.42 | 3.42 | -1.72% | - |
| Jul 28, 2026 | 3.62 | 3.62 | 3.48 | 3.48 | 3.48 | -0.85% | 2,300 |
| Jul 27, 2026 | 3.61 | 3.61 | 3.51 | 3.51 | 3.51 | -3.44% | 1,250 |
| Jul 24, 2026 | 3.79 | 3.83 | 3.64 | 3.64 | 3.64 | -8.21% | 530 |
| Jul 23, 2026 | 4.06 | 4.06 | 3.96 | 3.96 | 3.96 | -2.82% | - |
| Jul 22, 2026 | 4.21 | 4.21 | 4.08 | 4.08 | 4.08 | 1.88% | - |
| Jul 21, 2026 | 4.01 | 4.01 | 4.00 | 4.00 | 4.00 | -4.08% | 240 |
| Jul 20, 2026 | 4.09 | 4.17 | 4.09 | 4.17 | 4.17 | 6.11% | - |
| Jul 17, 2026 | 4.01 | 4.01 | 3.93 | 3.93 | 3.93 | -9.03% | - |
| Jul 16, 2026 | 4.38 | 4.38 | 4.32 | 4.32 | 4.32 | -1.82% | - |
| Jul 15, 2026 | 4.41 | 4.41 | 4.40 | 4.40 | 4.40 | 2.09% | 250 |
| Jul 14, 2026 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | -2.27% | - |
| Jul 13, 2026 | 4.47 | 4.47 | 4.41 | 4.41 | 4.41 | -5.47% | - |
| Jul 10, 2026 | 4.63 | 4.67 | 4.63 | 4.67 | 4.67 | -4.41% | - |
| Jul 9, 2026 | 4.42 | 4.88 | 4.42 | 4.88 | 4.88 | 14.82% | - |
| Jul 8, 2026 | 4.30 | 4.33 | 4.25 | 4.25 | 4.25 | -3.08% | - |
| Jul 7, 2026 | 4.82 | 5.03 | 4.39 | 4.39 | 4.39 | -6.80% | 1,200 |
| Jul 6, 2026 | 4.81 | 4.88 | 4.71 | 4.71 | 4.71 | -2.08% | 1,193 |
| Jul 3, 2026 | 4.77 | 4.90 | 4.77 | 4.81 | 4.81 | -5.04% | 1,000 |
| Jul 2, 2026 | 5.07 | 5.07 | 5.06 | 5.06 | 5.06 | -1.94% | - |
| Jul 1, 2026 | 5.22 | 5.22 | 5.16 | 5.16 | 5.16 | -1.71% | - |
| Jun 30, 2026 | 5.27 | 5.48 | 5.25 | 5.25 | 5.25 | 1.74% | 30 |
| Jun 29, 2026 | 5.21 | 5.22 | 5.16 | 5.16 | 5.16 | 2.38% | - |
| Jun 26, 2026 | 5.20 | 5.20 | 5.04 | 5.04 | 5.04 | -3.82% | - |
| Jun 25, 2026 | 5.33 | 5.35 | 5.24 | 5.24 | 5.24 | -5.24% | - |
| Jun 24, 2026 | 5.54 | 5.54 | 5.53 | 5.53 | 5.53 | -4.33% | - |
| Jun 23, 2026 | 5.60 | 5.78 | 5.60 | 5.78 | 5.78 | -4.93% | - |
| Jun 22, 2026 | 6.23 | 6.23 | 6.08 | 6.08 | 6.08 | -0.33% | - |
| Jun 19, 2026 | 6.03 | 6.10 | 6.03 | 6.10 | 6.10 | - | - |
| Jun 18, 2026 | 5.89 | 6.10 | 5.89 | 6.10 | 6.10 | 7.96% | - |