AngioDynamics, Inc. (FRA:UG2)
Germany · Delayed Price · Currency is EUR 8.70
+0.40 (4.82%)
At close: Jan 30, 2026
AngioDynamics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 8.20 | 8.75 | 8.20 | 8.70 | 8.70 | 4.82% | - |
| Jan 29, 2026 | 8.15 | 8.30 | 8.15 | 8.30 | 8.30 | -0.60% | - |
| Jan 28, 2026 | 8.45 | 8.50 | 8.35 | 8.35 | 8.35 | -1.18% | - |
| Jan 27, 2026 | 8.60 | 8.60 | 8.45 | 8.45 | 8.45 | -2.31% | - |
| Jan 26, 2026 | 8.65 | 8.75 | 8.65 | 8.65 | 8.65 | -1.14% | - |
| Jan 23, 2026 | 8.95 | 8.95 | 8.75 | 8.75 | 8.75 | -3.31% | - |
| Jan 22, 2026 | 8.95 | 9.20 | 8.95 | 9.05 | 9.05 | 0.56% | - |
| Jan 21, 2026 | 8.65 | 9.00 | 8.65 | 9.00 | 9.00 | 2.27% | - |
| Jan 20, 2026 | 8.75 | 8.85 | 8.70 | 8.80 | 8.80 | -0.56% | - |
| Jan 19, 2026 | 8.80 | 8.85 | 8.80 | 8.85 | 8.85 | -1.67% | - |
| Jan 16, 2026 | 9.35 | 9.45 | 9.00 | 9.00 | 9.00 | -4.76% | - |
| Jan 15, 2026 | 8.70 | 9.45 | 8.70 | 9.45 | 9.45 | 8.00% | - |
| Jan 14, 2026 | 8.50 | 8.75 | 8.50 | 8.75 | 8.75 | 1.74% | - |
| Jan 13, 2026 | 8.60 | 8.70 | 8.45 | 8.60 | 8.60 | -1.15% | - |
| Jan 12, 2026 | 8.30 | 8.70 | 8.30 | 8.70 | 8.70 | 2.35% | - |
| Jan 9, 2026 | 8.50 | 8.65 | 8.50 | 8.50 | 8.50 | -1.16% | - |
| Jan 8, 2026 | 9.20 | 9.25 | 8.60 | 8.60 | 8.60 | -7.53% | - |
| Jan 7, 2026 | 9.70 | 10.00 | 9.15 | 9.30 | 9.30 | -4.62% | 501 |
| Jan 6, 2026 | 11.10 | 13.20 | 9.60 | 9.75 | 9.75 | -12.95% | 2,359 |
| Jan 5, 2026 | 10.80 | 11.30 | 10.80 | 11.20 | 11.20 | 4.67% | - |
| Jan 2, 2026 | 10.80 | 10.80 | 10.60 | 10.70 | 10.70 | - | - |
| Dec 30, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -1.83% | - |
| Dec 29, 2025 | 10.90 | 11.10 | 10.90 | 10.90 | 10.90 | -1.80% | - |
| Dec 23, 2025 | 11.40 | 11.40 | 11.10 | 11.10 | 11.10 | -4.31% | - |
| Dec 22, 2025 | 11.20 | 11.70 | 11.20 | 11.60 | 11.60 | 2.65% | - |
| 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% | - |