AngioDynamics, Inc. (FRA:UG2)
Germany · Delayed Price · Currency is EUR 9.35
-0.40 (-4.10%)
At close: Mar 27, 2026
FRA:UG2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 9.80 | 9.80 | 9.30 | 9.35 | 9.35 | -4.10% | - |
| Mar 26, 2026 | 9.65 | 9.90 | 9.65 | 9.75 | 9.75 | 1.56% | 200 |
| Mar 25, 2026 | 9.20 | 9.70 | 9.20 | 9.60 | 9.60 | 5.49% | - |
| Mar 24, 2026 | 9.20 | 9.20 | 9.05 | 9.10 | 9.10 | - | - |
| Mar 23, 2026 | 8.95 | 9.15 | 8.95 | 9.10 | 9.10 | 2.25% | - |
| Mar 20, 2026 | 9.10 | 9.10 | 8.90 | 8.90 | 8.90 | -1.66% | - |
| Mar 19, 2026 | 9.10 | 9.10 | 9.00 | 9.05 | 9.05 | 1.12% | - |
| Mar 18, 2026 | 9.30 | 9.30 | 8.95 | 8.95 | 8.95 | -2.72% | - |
| Mar 17, 2026 | 9.20 | 9.30 | 9.20 | 9.20 | 9.20 | 0.55% | - |
| Mar 16, 2026 | 9.30 | 9.40 | 9.15 | 9.15 | 9.15 | - | - |
| Mar 13, 2026 | 9.25 | 9.30 | 9.15 | 9.15 | 9.15 | -0.54% | - |
| Mar 12, 2026 | 9.45 | 9.45 | 9.20 | 9.20 | 9.20 | -2.13% | - |
| Mar 11, 2026 | 9.45 | 9.50 | 9.35 | 9.40 | 9.40 | 0.53% | - |
| Mar 10, 2026 | 9.30 | 9.40 | 9.20 | 9.35 | 9.35 | 2.19% | - |
| Mar 9, 2026 | 9.15 | 9.25 | 9.00 | 9.15 | 9.15 | -1.61% | 400 |
| Mar 6, 2026 | 9.25 | 9.30 | 9.10 | 9.30 | 9.30 | -0.53% | - |
| Mar 5, 2026 | 9.30 | 9.40 | 9.25 | 9.35 | 9.35 | -0.53% | - |
| Mar 4, 2026 | 9.35 | 9.50 | 9.35 | 9.40 | 9.40 | -0.53% | - |
| Mar 3, 2026 | 9.55 | 9.55 | 9.30 | 9.45 | 9.45 | -2.58% | - |
| Mar 2, 2026 | 9.50 | 9.80 | 9.50 | 9.70 | 9.70 | 1.04% | - |
| Feb 27, 2026 | 9.55 | 9.65 | 9.55 | 9.60 | 9.60 | -0.52% | - |
| Feb 26, 2026 | 9.55 | 9.65 | 9.50 | 9.65 | 9.65 | - | - |
| Feb 25, 2026 | 9.55 | 9.70 | 9.55 | 9.65 | 9.65 | - | - |
| Feb 24, 2026 | 9.40 | 9.75 | 9.40 | 9.65 | 9.65 | 1.58% | - |
| Feb 23, 2026 | 9.30 | 9.50 | 9.30 | 9.50 | 9.50 | - | - |
| Feb 20, 2026 | 9.45 | 9.55 | 9.35 | 9.50 | 9.50 | - | - |
| Feb 19, 2026 | 9.30 | 9.50 | 9.30 | 9.50 | 9.50 | 0.53% | - |
| Feb 18, 2026 | 9.40 | 9.50 | 9.35 | 9.45 | 9.45 | -0.53% | - |
| Feb 17, 2026 | 9.15 | 9.50 | 9.15 | 9.50 | 9.50 | 4.40% | - |
| Feb 16, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | -1.09% | - |
| Feb 13, 2026 | 9.20 | 9.40 | 9.20 | 9.20 | 9.20 | -0.54% | - |
| Feb 12, 2026 | 9.55 | 9.75 | 9.20 | 9.25 | 9.25 | -3.14% | - |
| Feb 11, 2026 | 9.15 | 9.55 | 9.05 | 9.55 | 9.55 | 3.80% | - |
| Feb 10, 2026 | 8.85 | 9.30 | 8.85 | 9.20 | 9.20 | 3.37% | - |
| Feb 9, 2026 | 8.80 | 8.90 | 8.70 | 8.90 | 8.90 | - | 2,228 |
| Feb 6, 2026 | 8.40 | 8.90 | 8.40 | 8.90 | 8.90 | 4.71% | - |
| Feb 5, 2026 | 8.80 | 8.95 | 8.50 | 8.50 | 8.50 | -3.95% | - |
| Feb 4, 2026 | 8.90 | 9.05 | 8.80 | 8.85 | 8.85 | -1.12% | - |
| Feb 3, 2026 | 8.70 | 9.05 | 8.70 | 8.95 | 8.95 | 1.70% | - |
| Feb 2, 2026 | 8.55 | 8.90 | 8.55 | 8.80 | 8.80 | 1.15% | - |
| 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% | - |