EyePoint, Inc. (FRA:PV3B)
Germany · Delayed Price · Currency is EUR 13.98
-0.20 (-1.38%)
At close: Jan 7, 2026
EyePoint Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 14.15 | 14.16 | 14.05 | 14.05 | 14.05 | -0.92% | - |
| Jan 8, 2026 | 14.29 | 14.32 | 14.18 | 14.18 | 14.18 | 1.47% | - |
| Jan 7, 2026 | 13.90 | 13.98 | 13.89 | 13.98 | 13.98 | -1.38% | - |
| Jan 6, 2026 | 14.40 | 14.40 | 14.17 | 14.17 | 14.17 | -2.34% | - |
| Jan 5, 2026 | 14.53 | 14.56 | 14.51 | 14.51 | 14.51 | -1.83% | - |
| Jan 2, 2026 | 15.04 | 15.12 | 14.78 | 14.78 | 14.78 | -2.31% | - |
| Dec 30, 2025 | 15.09 | 15.13 | 15.09 | 15.13 | 15.13 | 1.54% | - |
| Dec 29, 2025 | 15.19 | 15.19 | 14.90 | 14.90 | 14.90 | -2.74% | - |
| Dec 23, 2025 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | 9.90% | - |
| Dec 22, 2025 | 14.65 | 14.65 | 13.94 | 13.94 | 13.94 | 1.27% | - |
| Dec 19, 2025 | 14.30 | 14.35 | 13.77 | 13.77 | 13.77 | -2.72% | - |
| Dec 18, 2025 | 14.00 | 14.15 | 13.99 | 14.15 | 14.15 | 1.73% | 1,500 |
| Dec 17, 2025 | 14.20 | 14.20 | 13.91 | 13.91 | 13.91 | 5.14% | - |
| Dec 16, 2025 | 13.50 | 13.55 | 13.23 | 13.23 | 13.23 | 0.61% | - |
| Dec 15, 2025 | 13.37 | 13.80 | 13.15 | 13.15 | 13.15 | 0.77% | - |
| Dec 12, 2025 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | 7.85% | - |
| Dec 4, 2025 | 12.16 | 12.16 | 12.10 | 12.10 | 12.10 | 5.31% | - |
| Dec 3, 2025 | 11.53 | 11.53 | 11.49 | 11.49 | 11.49 | -4.25% | - |
| Dec 2, 2025 | 11.98 | 12.00 | 11.96 | 12.00 | 12.00 | -2.32% | - |
| Dec 1, 2025 | 12.21 | 12.29 | 12.21 | 12.29 | 12.29 | -1.76% | - |
| Nov 28, 2025 | 12.50 | 12.51 | 12.50 | 12.51 | 12.51 | 0.32% | - |
| Nov 27, 2025 | 12.47 | 12.47 | 12.47 | 12.47 | 12.47 | 2.68% | - |
| Nov 26, 2025 | 12.54 | 12.54 | 12.14 | 12.14 | 12.14 | 0.54% | - |
| Nov 25, 2025 | 12.20 | 12.20 | 12.08 | 12.08 | 12.08 | 4.05% | - |
| Nov 24, 2025 | 11.75 | 11.76 | 11.61 | 11.61 | 11.61 | 0.52% | - |
| Nov 21, 2025 | 11.50 | 11.59 | 11.50 | 11.55 | 11.55 | -5.10% | - |
| Nov 20, 2025 | 12.45 | 12.45 | 12.17 | 12.17 | 12.17 | 3.49% | - |
| Nov 19, 2025 | 11.38 | 11.76 | 11.38 | 11.76 | 11.76 | 7.06% | - |
| Nov 18, 2025 | 10.93 | 11.50 | 10.93 | 10.98 | 10.98 | 11.40% | 1,435 |
| Nov 17, 2025 | 9.85 | 9.88 | 9.85 | 9.86 | 9.86 | 3.66% | - |
| Nov 14, 2025 | 9.59 | 9.59 | 9.51 | 9.51 | 9.51 | -4.38% | - |
| Nov 13, 2025 | 10.12 | 10.12 | 9.94 | 9.94 | 9.94 | 1.14% | - |
| Nov 12, 2025 | 9.87 | 9.88 | 9.83 | 9.83 | 9.83 | 2.35% | - |
| Nov 11, 2025 | 9.65 | 9.65 | 9.61 | 9.61 | 9.61 | -0.10% | - |
| Nov 10, 2025 | 9.69 | 9.70 | 9.62 | 9.62 | 9.62 | -7.36% | - |
| Nov 5, 2025 | 10.36 | 10.38 | 10.36 | 10.38 | 10.38 | 0.83% | - |
| Nov 4, 2025 | 10.24 | 10.30 | 10.21 | 10.30 | 10.30 | -6.49% | - |
| Nov 3, 2025 | 10.99 | 11.05 | 10.99 | 11.01 | 11.01 | 8.31% | - |
| Oct 31, 2025 | 10.29 | 10.32 | 10.17 | 10.17 | 10.17 | 4.77% | - |
| Oct 30, 2025 | 9.67 | 9.72 | 9.67 | 9.70 | 9.70 | -0.49% | - |
| Oct 29, 2025 | 10.13 | 10.18 | 9.75 | 9.75 | 9.75 | -1.00% | - |
| Oct 28, 2025 | 9.90 | 10.02 | 9.85 | 9.85 | 9.85 | -1.36% | - |
| Oct 27, 2025 | 10.18 | 10.23 | 9.98 | 9.98 | 9.98 | 3.03% | - |
| Oct 24, 2025 | 9.63 | 9.69 | 9.60 | 9.69 | 9.69 | 0.12% | - |
| Oct 23, 2025 | 9.57 | 9.68 | 9.56 | 9.68 | 9.68 | -3.05% | - |
| Oct 22, 2025 | 9.94 | 9.98 | 9.92 | 9.98 | 9.98 | -2.23% | - |
| Oct 21, 2025 | 9.98 | 10.21 | 9.97 | 10.21 | 10.21 | 5.02% | - |
| Oct 20, 2025 | 9.67 | 9.72 | 9.67 | 9.72 | 9.72 | 0.87% | - |
| Oct 17, 2025 | 9.38 | 9.64 | 9.33 | 9.64 | 9.64 | -3.14% | - |
| Oct 16, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | -9.55% | - |