MotorK plc (AMS:MTRK)
Netherlands · Delayed Price · Currency is EUR 4.390
-0.510 (-10.41%)
Aug 1, 2025, 12:23 PM CET
bluebird bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 4.49 | 4.90 | 4.05 | 4.90 | 4.90 | 9.13% | 134,824 |
| Jul 30, 2025 | 4.30 | 4.50 | 4.01 | 4.49 | 4.49 | 4.42% | 73,469 |
| Jul 29, 2025 | 4.00 | 4.30 | 4.00 | 4.30 | 4.30 | 7.50% | 47,772 |
| Jul 28, 2025 | 3.60 | 4.05 | 3.50 | 4.00 | 4.00 | -2.44% | 44,871 |
| Jul 25, 2025 | 3.58 | 4.10 | 3.58 | 4.10 | 4.10 | 10.22% | 17,220 |
| Jul 24, 2025 | 3.71 | 3.72 | 3.71 | 3.72 | 3.72 | -3.88% | 413 |
| Jul 23, 2025 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | - | - |
| Jul 22, 2025 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | - | - |
| Jul 21, 2025 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | - | - |
| Jul 18, 2025 | 3.69 | 3.87 | 3.66 | 3.87 | 3.87 | -0.51% | 5,233 |
| Jul 17, 2025 | 3.73 | 3.90 | 3.65 | 3.89 | 3.89 | -0.51% | 5,970 |
| Jul 16, 2025 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | - | - |
| Jul 15, 2025 | 3.92 | 3.92 | 3.65 | 3.91 | 3.91 | -2.25% | 11,423 |
| Jul 14, 2025 | 3.73 | 4.01 | 3.65 | 4.00 | 4.00 | - | 27,674 |
| Jul 11, 2025 | 3.76 | 4.00 | 3.65 | 4.00 | 4.00 | - | 21,099 |
| Jul 10, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Jul 9, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Jul 8, 2025 | 3.78 | 4.00 | 3.60 | 4.00 | 4.00 | - | 14,883 |
| Jul 7, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 25 |
| Jul 4, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 1.52% | 4,700 |
| Jul 3, 2025 | 4.24 | 4.24 | 3.76 | 3.94 | 3.94 | -1.50% | 7,735 |
| Jul 2, 2025 | 4.07 | 4.09 | 4.00 | 4.00 | 4.00 | -3.15% | 7,402 |
| Jul 1, 2025 | 4.31 | 4.31 | 4.13 | 4.13 | 4.13 | -8.22% | 1,602 |
| Jun 30, 2025 | 4.11 | 4.50 | 4.00 | 4.50 | 4.50 | -1.10% | 25,874 |
| Jun 27, 2025 | 4.16 | 4.55 | 4.00 | 4.55 | 4.55 | 3.41% | 14,270 |
| Jun 26, 2025 | 3.76 | 4.40 | 3.76 | 4.40 | 4.40 | 2.33% | 16,532 |
| Jun 25, 2025 | 3.94 | 4.30 | 3.94 | 4.30 | 4.30 | 8.59% | 6,536 |
| Jun 24, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | 0.25% | 200 |
| Jun 23, 2025 | 3.76 | 3.95 | 3.76 | 3.95 | 3.95 | 1.54% | 2,697 |
| Jun 20, 2025 | 3.50 | 3.89 | 3.50 | 3.89 | 3.89 | 8.36% | 5,186 |
| Jun 19, 2025 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | - | - |
| Jun 18, 2025 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | -2.97% | 132 |
| Jun 17, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -0.80% | 50 |
| Jun 16, 2025 | 3.52 | 3.74 | 3.42 | 3.73 | 3.73 | -1.58% | 5,500 |
| Jun 13, 2025 | 3.60 | 3.80 | 3.26 | 3.79 | 3.79 | -4.29% | 23,046 |
| Jun 12, 2025 | 3.92 | 3.96 | 3.63 | 3.96 | 3.96 | 1.02% | 2,100 |
| Jun 11, 2025 | 3.97 | 3.97 | 3.92 | 3.92 | 3.92 | -0.76% | 403 |
| Jun 10, 2025 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | 0.77% | 11 |
| Jun 9, 2025 | 4.06 | 4.06 | 3.92 | 3.92 | 3.92 | -5.08% | 1,891 |
| Jun 6, 2025 | 4.14 | 4.14 | 4.13 | 4.13 | 4.13 | 2.23% | 1,000 |
| Jun 5, 2025 | 4.47 | 4.47 | 4.03 | 4.04 | 4.04 | -5.83% | 766 |
| Jun 4, 2025 | 4.16 | 4.29 | 4.16 | 4.29 | 4.29 | -4.45% | 629 |
| Jun 3, 2025 | 4.30 | 4.49 | 4.30 | 4.49 | 4.49 | 8.45% | 526 |
| Jun 2, 2025 | 4.48 | 4.48 | 4.14 | 4.14 | 4.14 | -9.80% | 1,202 |
| May 30, 2025 | 4.25 | 4.59 | 3.96 | 4.59 | 4.59 | 4.32% | 35,866 |
| May 29, 2025 | 3.62 | 4.40 | 3.50 | 4.40 | 4.40 | -2.00% | 45,252 |
| May 28, 2025 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | - | - |
| May 27, 2025 | 3.93 | 4.49 | 3.83 | 4.49 | 4.49 | 5.65% | 7,261 |
| May 26, 2025 | 3.86 | 4.25 | 3.86 | 4.25 | 4.25 | -0.47% | 1,127 |
| May 23, 2025 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | 1.67% | 90 |