Enovis Corporation (LON:0I1B)
London · Delayed Price · Currency is GBP · Price in USD 18.70
+1.00 (5.65%)
Sep 25, 2026, 5:01 PM GMT
LON:0I1B Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 18.19 | 18.50 | 18.19 | 18.50 | 18.50 | 4.52% | 46 |
| Sep 24, 2026 | 18.50 | 18.50 | 17.70 | 17.70 | 17.70 | -2.43% | 41 |
| Sep 23, 2026 | 18.29 | 18.64 | 18.07 | 18.14 | 18.14 | -0.33% | 418 |
| Sep 22, 2026 | 18.14 | 18.69 | 18.14 | 18.20 | 18.20 | 3.41% | 403 |
| Sep 21, 2026 | 18.20 | 18.22 | 17.55 | 17.60 | 17.60 | -1.23% | 1,106 |
| Sep 18, 2026 | 18.15 | 18.25 | 17.65 | 17.82 | 17.82 | -1.33% | 2,168 |
| Sep 17, 2026 | 18.88 | 19.47 | 18.02 | 18.06 | 18.06 | -1.90% | 179 |
| Sep 16, 2026 | 18.11 | 18.41 | 17.65 | 18.41 | 18.41 | -0.54% | 3,105 |
| Sep 15, 2026 | 18.47 | 18.63 | 17.39 | 18.51 | 18.51 | 2.29% | 1,469 |
| Sep 14, 2026 | 19.34 | 19.53 | 18.10 | 18.10 | 18.10 | -4.56% | 324 |
| Sep 11, 2026 | 19.22 | 19.22 | 18.30 | 18.96 | 18.96 | 2.49% | 182 |
| Sep 10, 2026 | 18.67 | 18.94 | 18.47 | 18.50 | 18.50 | -3.12% | 1,432 |
| Sep 9, 2026 | 20.10 | 20.10 | 19.10 | 19.10 | 19.10 | -5.09% | 287 |
| Sep 8, 2026 | 19.01 | 20.12 | 18.68 | 20.12 | 20.12 | 5.73% | 3,738 |
| Sep 4, 2026 | 19.49 | 19.58 | 18.94 | 19.03 | 19.03 | -2.86% | 233 |
| Sep 3, 2026 | 20.13 | 20.94 | 19.20 | 19.59 | 19.59 | -6.00% | 369 |
| Sep 2, 2026 | 20.72 | 20.87 | 19.90 | 20.84 | 20.84 | -7.21% | 2,836 |
| Sep 1, 2026 | 24.39 | 24.70 | 21.89 | 22.46 | 22.46 | -8.89% | 272 |
| Aug 31, 2026 | 24.48 | 24.86 | 24.20 | 24.65 | 24.65 | -0.40% | 73 |
| Aug 28, 2026 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | -1.71% | 1 |
| Aug 27, 2026 | 25.18 | 25.18 | 25.16 | 25.18 | 25.18 | -0.91% | 12 |
| Aug 26, 2026 | 25.27 | 25.41 | 25.27 | 25.41 | 25.41 | -0.22% | 6 |
| Aug 25, 2026 | 25.31 | 25.47 | 25.31 | 25.47 | 25.47 | 0.70% | 15 |
| Aug 24, 2026 | 26.68 | 26.68 | 25.29 | 25.29 | 25.29 | -4.02% | 75 |
| Aug 21, 2026 | 26.24 | 26.35 | 25.48 | 26.35 | 26.35 | 1.35% | 134 |
| Aug 20, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -1.48% | 3 |
| Aug 19, 2026 | 25.76 | 26.74 | 25.76 | 26.39 | 26.39 | 1.34% | 153 |
| Aug 18, 2026 | 25.18 | 26.04 | 25.10 | 26.04 | 26.04 | 4.08% | 65 |
| Aug 17, 2026 | 26.37 | 26.47 | 25.02 | 25.02 | 25.02 | -4.15% | 51 |
| Aug 14, 2026 | 26.41 | 26.42 | 24.88 | 26.10 | 26.10 | 5.44% | 553 |
| Aug 13, 2026 | 25.46 | 25.46 | 24.36 | 24.76 | 24.76 | 3.11% | 36 |
| Aug 12, 2026 | 24.28 | 24.28 | 23.38 | 24.01 | 24.01 | -2.85% | 41 |
| Aug 11, 2026 | 24.13 | 25.00 | 24.13 | 24.72 | 24.72 | -1.22% | 177 |
| Aug 10, 2026 | 27.47 | 27.47 | 25.00 | 25.02 | 25.02 | -3.99% | 1,060 |
| Aug 7, 2026 | 25.67 | 26.62 | 24.77 | 26.06 | 26.06 | -1.21% | 230 |
| Aug 6, 2026 | 28.12 | 28.85 | 26.38 | 26.38 | 26.38 | -12.48% | 515 |
| Aug 5, 2026 | 31.08 | 31.30 | 30.14 | 30.14 | 30.14 | -2.30% | 139 |
| Aug 4, 2026 | 31.27 | 31.96 | 30.85 | 30.85 | 30.85 | 0.06% | 207 |
| Aug 3, 2026 | 30.17 | 31.15 | 30.17 | 30.83 | 30.83 | 6.16% | 1,174 |
| Jul 31, 2026 | 28.59 | 29.04 | 28.48 | 29.04 | 29.04 | -1.12% | 91 |
| Jul 30, 2026 | 32.21 | 32.21 | 29.37 | 29.37 | 29.37 | -2.39% | 266 |
| Jul 29, 2026 | 29.96 | 30.09 | 29.81 | 30.09 | 30.09 | 3.19% | 31 |
| Jul 28, 2026 | 29.18 | 29.80 | 28.79 | 29.16 | 29.16 | 5.50% | 230 |
| Jul 27, 2026 | 27.49 | 28.12 | 27.49 | 27.64 | 27.64 | 3.05% | 59 |
| Jul 24, 2026 | 26.65 | 26.95 | 26.31 | 26.82 | 26.82 | 5.23% | 1,127 |
| Jul 23, 2026 | 25.99 | 26.59 | 25.49 | 25.49 | 25.49 | -4.64% | 198 |
| Jul 22, 2026 | 27.26 | 27.37 | 26.68 | 26.73 | 26.73 | 1.83% | 112 |
| Jul 21, 2026 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | -3.35% | 3 |
| Jul 20, 2026 | 27.47 | 27.51 | 26.15 | 27.16 | 27.16 | 1.61% | 46 |
| Jul 17, 2026 | 27.77 | 28.40 | 26.73 | 26.73 | 26.73 | -2.55% | 278 |