Enovis Corporation (LON:0I1B)
London · Delayed Price · Currency is GBP · Price in USD 30.73
-0.17 (-0.55%)
At close: Oct 17, 2025
Enovis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 30.73 | 30.73 | 30.73 | 30.73 | 30.73 | -0.55% | 6 |
| Oct 16, 2025 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | -0.61% | 4 |
| Oct 15, 2025 | 31.09 | 31.09 | 31.09 | 31.09 | 31.09 | 0.03% | 4 |
| Oct 14, 2025 | 29.11 | 31.18 | 28.86 | 31.08 | 31.08 | 3.43% | 175 |
| Oct 13, 2025 | 30.26 | 30.26 | 30.05 | 30.05 | 30.05 | 1.08% | 103 |
| Oct 10, 2025 | 30.00 | 30.00 | 29.73 | 29.73 | 29.73 | -5.77% | 34 |
| Oct 9, 2025 | 31.95 | 31.95 | 31.55 | 31.55 | 31.55 | -0.19% | 18 |
| Oct 8, 2025 | 30.43 | 31.61 | 30.43 | 31.61 | 31.61 | 2.11% | 12 |
| Oct 7, 2025 | 30.96 | 30.96 | 30.96 | 30.96 | 30.96 | -3.43% | 10 |
| Oct 6, 2025 | 32.34 | 32.53 | 31.75 | 32.06 | 32.06 | 1.02% | 424 |
| Oct 3, 2025 | 30.80 | 31.74 | 30.80 | 31.74 | 31.74 | 6.00% | 16 |
| Oct 2, 2025 | 30.37 | 30.37 | 29.94 | 29.94 | 29.94 | -0.06% | 12 |
| Oct 1, 2025 | 29.96 | 30.03 | 29.96 | 29.96 | 29.96 | 3.31% | 46 |
| Sep 30, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -2.68% | 207 |
| Sep 29, 2025 | 30.39 | 30.45 | 29.80 | 29.80 | 29.80 | -0.54% | 237 |
| Sep 26, 2025 | 30.17 | 30.28 | 29.96 | 29.96 | 29.96 | -1.41% | 177 |
| Sep 25, 2025 | 30.90 | 30.90 | 30.39 | 30.39 | 30.39 | -3.83% | 10 |
| Sep 24, 2025 | 31.00 | 31.60 | 31.00 | 31.60 | 31.60 | -2.73% | 6 |
| Sep 23, 2025 | 32.89 | 32.89 | 32.49 | 32.49 | 32.49 | 2.98% | 11 |
| Sep 22, 2025 | 31.56 | 31.75 | 31.55 | 31.55 | 31.55 | -2.12% | 32 |
| Sep 19, 2025 | 32.89 | 33.03 | 32.23 | 32.23 | 32.23 | -2.92% | 236 |
| Sep 18, 2025 | 32.60 | 33.20 | 32.60 | 33.20 | 33.20 | 0.55% | 121 |
| Sep 17, 2025 | 33.25 | 33.33 | 33.00 | 33.02 | 33.02 | 1.96% | 342 |
| Sep 16, 2025 | 32.00 | 32.70 | 32.00 | 32.38 | 32.38 | 1.23% | 97 |
| Sep 15, 2025 | 32.65 | 32.65 | 31.89 | 31.99 | 31.99 | -1.39% | 982 |
| Sep 12, 2025 | 32.78 | 32.78 | 31.82 | 32.44 | 32.44 | 4.17% | 674 |
| Sep 11, 2025 | 30.44 | 31.18 | 30.44 | 31.14 | 31.14 | 0.72% | 160 |
| Sep 10, 2025 | 31.04 | 31.53 | 30.92 | 30.92 | 30.92 | -1.36% | 1,347 |
| Sep 9, 2025 | 31.40 | 31.51 | 31.28 | 31.35 | 31.35 | 0.78% | 45 |
| Sep 8, 2025 | 32.04 | 32.04 | 31.10 | 31.10 | 31.10 | -3.22% | 1,848 |
| Sep 5, 2025 | 31.60 | 32.77 | 31.60 | 32.14 | 32.14 | 2.33% | 506 |
| Sep 4, 2025 | 30.45 | 31.41 | 30.45 | 31.41 | 31.41 | 2.36% | 575 |
| Sep 3, 2025 | 30.68 | 30.68 | 30.68 | 30.68 | 30.68 | 0.22% | 670 |
| Sep 2, 2025 | 30.62 | 30.62 | 30.62 | 30.62 | 30.62 | -0.50% | 100 |
| Aug 28, 2025 | 31.25 | 31.29 | 30.77 | 30.77 | 30.77 | -1.39% | 107 |
| Aug 27, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | -0.89% | 100 |
| Aug 26, 2025 | 30.92 | 31.66 | 30.92 | 31.48 | 31.48 | 1.32% | 777 |
| Aug 25, 2025 | 32.03 | 32.12 | 30.94 | 31.08 | 31.08 | -1.54% | 460 |
| Aug 22, 2025 | 29.94 | 31.64 | 29.94 | 31.56 | 31.56 | 5.76% | 123 |
| Aug 21, 2025 | 29.71 | 29.93 | 29.71 | 29.84 | 29.84 | -0.21% | 128 |
| Aug 20, 2025 | 30.99 | 31.05 | 29.72 | 29.91 | 29.91 | -1.19% | 353 |
| Aug 19, 2025 | 29.68 | 30.28 | 29.57 | 30.27 | 30.27 | 2.58% | 944 |
| Aug 18, 2025 | 29.50 | 29.69 | 29.50 | 29.51 | 29.51 | -0.65% | 74 |
| Aug 15, 2025 | 29.60 | 30.31 | 29.60 | 29.70 | 29.70 | 1.95% | 176 |
| Aug 14, 2025 | 29.13 | 29.13 | 29.13 | 29.13 | 29.13 | -3.68% | 54 |
| Aug 13, 2025 | 29.65 | 30.24 | 29.65 | 30.24 | 30.24 | 2.14% | 241 |
| Aug 12, 2025 | 28.50 | 29.61 | 28.50 | 29.61 | 29.61 | 2.56% | 44 |
| Aug 11, 2025 | 28.87 | 28.87 | 28.87 | 28.87 | 28.87 | -0.02% | 8 |
| Aug 8, 2025 | 28.53 | 28.88 | 28.53 | 28.88 | 28.88 | 0.65% | 14 |
| Aug 7, 2025 | 26.75 | 29.45 | 26.75 | 28.69 | 28.69 | 9.50% | 626 |