AngioDynamics, Inc. (FRA:UG2)
Germany · Delayed Price · Currency is EUR 11.30
0.00 (0.00%)
At close: Dec 19, 2025
AngioDynamics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 11.10 | 11.40 | 11.10 | 11.30 | 11.30 | - | - |
| Dec 18, 2025 | 11.00 | 11.40 | 11.00 | 11.30 | 11.30 | 0.89% | - |
| Dec 17, 2025 | 11.30 | 11.50 | 11.20 | 11.20 | 11.20 | -1.75% | - |
| Dec 16, 2025 | 11.10 | 11.50 | 11.10 | 11.40 | 11.40 | 0.88% | - |
| Dec 15, 2025 | 11.00 | 11.40 | 11.00 | 11.30 | 11.30 | 1.80% | - |
| Dec 12, 2025 | 11.20 | 11.40 | 11.10 | 11.10 | 11.10 | -2.63% | - |
| Dec 11, 2025 | 11.20 | 11.40 | 11.20 | 11.40 | 11.40 | 0.88% | - |
| Dec 10, 2025 | 11.10 | 11.30 | 11.10 | 11.30 | 11.30 | - | - |
| Dec 9, 2025 | 11.20 | 11.50 | 11.20 | 11.30 | 11.30 | - | - |
| Dec 8, 2025 | 11.30 | 11.50 | 11.30 | 11.30 | 11.30 | -2.59% | - |
| Dec 5, 2025 | 11.20 | 11.70 | 11.20 | 11.60 | 11.60 | - | - |
| Dec 4, 2025 | 11.30 | 11.90 | 11.30 | 11.60 | 11.60 | 0.87% | - |
| Dec 3, 2025 | 11.30 | 11.60 | 11.30 | 11.50 | 11.50 | - | - |
| Dec 2, 2025 | 11.00 | 11.50 | 11.00 | 11.50 | 11.50 | 3.60% | - |
| Dec 1, 2025 | 10.50 | 11.10 | 10.50 | 11.10 | 11.10 | 5.71% | - |
| Nov 28, 2025 | 10.40 | 10.80 | 10.40 | 10.50 | 10.50 | - | - |
| Nov 27, 2025 | 10.40 | 10.50 | 10.40 | 10.50 | 10.50 | -0.94% | - |
| Nov 26, 2025 | 10.50 | 10.70 | 10.50 | 10.60 | 10.60 | -0.93% | - |
| Nov 25, 2025 | 10.50 | 10.70 | 10.50 | 10.70 | 10.70 | 0.94% | - |
| Nov 24, 2025 | 10.20 | 10.60 | 10.20 | 10.60 | 10.60 | 2.91% | 1,680 |
| Nov 21, 2025 | 9.70 | 10.40 | 9.70 | 10.30 | 10.30 | 4.04% | - |
| Nov 20, 2025 | 10.30 | 10.30 | 9.90 | 9.90 | 9.90 | -3.88% | - |
| Nov 19, 2025 | 10.00 | 10.30 | 10.00 | 10.30 | 10.30 | 0.98% | - |
| Nov 18, 2025 | 10.10 | 10.30 | 10.10 | 10.20 | 10.20 | -0.97% | - |
| Nov 17, 2025 | 10.20 | 10.40 | 10.20 | 10.30 | 10.30 | -0.96% | - |
| Nov 14, 2025 | 10.40 | 10.50 | 10.30 | 10.40 | 10.40 | -0.95% | - |
| Nov 13, 2025 | 10.70 | 10.80 | 10.50 | 10.50 | 10.50 | -2.78% | - |
| Nov 12, 2025 | 10.70 | 10.90 | 10.70 | 10.80 | 10.80 | - | - |
| Nov 11, 2025 | 10.40 | 10.80 | 10.40 | 10.80 | 10.80 | 1.89% | - |
| Nov 10, 2025 | 10.30 | 10.80 | 10.30 | 10.60 | 10.60 | 2.91% | - |
| Nov 7, 2025 | 10.00 | 10.40 | 9.95 | 10.30 | 10.30 | 1.98% | - |
| Nov 6, 2025 | 10.10 | 10.10 | 10.00 | 10.10 | 10.10 | -1.94% | - |
| Nov 5, 2025 | 10.20 | 10.40 | 10.20 | 10.30 | 10.30 | - | - |
| Nov 4, 2025 | 9.95 | 10.30 | 9.95 | 10.30 | 10.30 | 0.98% | - |
| Nov 3, 2025 | 10.20 | 10.40 | 10.10 | 10.20 | 10.20 | -1.92% | 482 |
| Oct 31, 2025 | 10.30 | 10.50 | 10.30 | 10.40 | 10.40 | - | - |
| Oct 30, 2025 | 10.20 | 10.40 | 10.10 | 10.40 | 10.40 | - | 993 |
| Oct 29, 2025 | 10.40 | 10.40 | 10.20 | 10.40 | 10.40 | -0.95% | - |
| Oct 28, 2025 | 10.40 | 10.50 | 10.30 | 10.50 | 10.50 | - | - |
| Oct 27, 2025 | 10.50 | 10.50 | 10.40 | 10.50 | 10.50 | - | - |
| Oct 24, 2025 | 10.20 | 10.50 | 10.20 | 10.50 | 10.50 | 3.96% | - |
| Oct 23, 2025 | 10.30 | 10.30 | 10.10 | 10.10 | 10.10 | -0.98% | - |
| Oct 22, 2025 | 9.90 | 10.30 | 9.90 | 10.20 | 10.20 | 2.00% | - |
| Oct 21, 2025 | 9.95 | 10.00 | 9.90 | 10.00 | 10.00 | - | - |
| Oct 20, 2025 | 9.75 | 10.00 | 9.75 | 10.00 | 10.00 | 2.56% | - |
| Oct 17, 2025 | 9.75 | 9.95 | 9.65 | 9.75 | 9.75 | -1.52% | - |
| Oct 16, 2025 | 9.95 | 10.20 | 9.90 | 9.90 | 9.90 | -0.50% | - |
| Oct 15, 2025 | 9.55 | 9.95 | 9.55 | 9.95 | 9.95 | 3.11% | - |
| Oct 14, 2025 | 9.40 | 9.65 | 9.35 | 9.65 | 9.65 | 2.12% | - |
| Oct 13, 2025 | 9.30 | 9.60 | 9.30 | 9.45 | 9.45 | 1.07% | 220 |