Electro Optic Systems Holdings Limited (ASX:EOS)
Australia · Delayed Price · Currency is AUD 4.920
+0.020 (0.41%)
Aug 8, 2025, 4:20 PM AEST
MorphoSys AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 4.95 | 5.02 | 4.81 | 4.94 | - | 0.82% | 13,627,821 |
| Aug 7, 2025 | 4.47 | 5.11 | 4.47 | 4.90 | 4.90 | 11.11% | 13,415,671 |
| Aug 6, 2025 | 4.24 | 4.53 | 4.24 | 4.41 | 4.41 | 4.26% | 8,723,569 |
| Aug 5, 2025 | 3.65 | 4.26 | 3.65 | 4.23 | 4.23 | 43.39% | 14,683,036 |
| Aug 4, 2025 | 3.00 | 3.00 | 2.87 | 2.95 | 2.95 | -2.64% | 1,449,635 |
| Aug 1, 2025 | 3.25 | 3.25 | 2.99 | 3.03 | 3.03 | -5.61% | 1,986,636 |
| Jul 31, 2025 | 3.06 | 3.30 | 2.88 | 3.21 | 3.21 | 5.25% | 3,043,426 |
| Jul 30, 2025 | 3.14 | 3.14 | 3.01 | 3.05 | 3.05 | -2.87% | 813,041 |
| Jul 29, 2025 | 3.11 | 3.16 | 3.05 | 3.14 | 3.14 | 1.29% | 1,106,435 |
| Jul 28, 2025 | 3.12 | 3.14 | 2.98 | 3.10 | 3.10 | -1.90% | 2,218,291 |
| Jul 25, 2025 | 3.34 | 3.40 | 3.10 | 3.16 | 3.16 | -4.82% | 2,631,756 |
| Jul 24, 2025 | 3.30 | 3.38 | 3.28 | 3.32 | 3.32 | 0.91% | 1,556,866 |
| Jul 23, 2025 | 3.40 | 3.42 | 3.23 | 3.29 | 3.29 | -3.52% | 1,616,903 |
| Jul 22, 2025 | 3.42 | 3.52 | 3.35 | 3.41 | 3.41 | -0.29% | 2,788,865 |
| Jul 21, 2025 | 3.52 | 3.55 | 3.38 | 3.42 | 3.42 | -3.93% | 1,909,814 |
| Jul 18, 2025 | 3.70 | 3.70 | 3.33 | 3.56 | 3.56 | -3.78% | 3,339,183 |
| Jul 17, 2025 | 3.70 | 3.75 | 3.62 | 3.70 | 3.70 | - | 2,364,333 |
| Jul 16, 2025 | 3.72 | 3.74 | 3.55 | 3.70 | 3.70 | -0.54% | 2,792,167 |
| Jul 15, 2025 | 3.41 | 3.73 | 3.41 | 3.72 | 3.72 | 11.04% | 5,202,717 |
| Jul 14, 2025 | 2.97 | 3.38 | 2.95 | 3.35 | 3.35 | 15.52% | 4,433,626 |
| Jul 11, 2025 | 2.93 | 2.93 | 2.83 | 2.90 | 2.90 | - | 1,259,527 |
| Jul 10, 2025 | 2.89 | 3.00 | 2.87 | 2.90 | 2.90 | 1.75% | 2,869,461 |
| Jul 9, 2025 | 2.78 | 2.89 | 2.72 | 2.85 | 2.85 | 5.17% | 2,186,662 |
| Jul 8, 2025 | 2.62 | 2.79 | 2.60 | 2.71 | 2.71 | 3.83% | 1,365,720 |
| Jul 7, 2025 | 2.63 | 2.72 | 2.55 | 2.61 | 2.61 | -0.76% | 952,865 |
| Jul 4, 2025 | 2.83 | 2.88 | 2.59 | 2.63 | 2.63 | -3.66% | 1,855,266 |
| Jul 3, 2025 | 2.81 | 2.81 | 2.65 | 2.73 | 2.73 | -2.50% | 1,010,202 |
| Jul 2, 2025 | 2.92 | 3.06 | 2.76 | 2.80 | 2.80 | -3.11% | 2,211,252 |
| Jul 1, 2025 | 2.85 | 2.96 | 2.81 | 2.89 | 2.89 | 1.40% | 3,028,098 |
| Jun 30, 2025 | 2.78 | 2.89 | 2.57 | 2.85 | 2.85 | 5.17% | 2,746,782 |
| Jun 27, 2025 | 2.68 | 2.78 | 2.67 | 2.71 | 2.71 | 2.26% | 1,341,254 |
| Jun 26, 2025 | 2.64 | 2.74 | 2.58 | 2.65 | 2.65 | 1.53% | 1,565,910 |
| Jun 25, 2025 | 2.45 | 2.69 | 2.44 | 2.61 | 2.61 | 7.41% | 4,115,401 |
| Jun 24, 2025 | 2.60 | 2.60 | 2.32 | 2.43 | 2.43 | -6.90% | 3,151,523 |
| Jun 23, 2025 | 2.63 | 2.70 | 2.49 | 2.61 | 2.61 | -0.38% | 2,278,648 |
| Jun 20, 2025 | 2.75 | 2.75 | 2.59 | 2.62 | 2.62 | -6.09% | 1,888,230 |
| Jun 19, 2025 | 2.82 | 2.91 | 2.75 | 2.79 | 2.79 | 0.72% | 2,525,099 |
| Jun 18, 2025 | 2.82 | 3.00 | 2.75 | 2.77 | 2.77 | - | 2,470,804 |
| Jun 17, 2025 | 2.77 | 2.84 | 2.72 | 2.77 | 2.77 | 0.73% | 1,812,252 |
| Jun 16, 2025 | 2.69 | 2.86 | 2.69 | 2.75 | 2.75 | 7.00% | 2,531,007 |
| Jun 13, 2025 | 2.48 | 2.58 | 2.45 | 2.57 | 2.57 | 7.53% | 2,384,111 |
| Jun 12, 2025 | 2.36 | 2.51 | 2.32 | 2.39 | 2.39 | 6.22% | 2,274,577 |
| Jun 11, 2025 | 2.46 | 2.49 | 2.20 | 2.25 | 2.25 | -8.16% | 2,528,710 |
| Jun 10, 2025 | 2.44 | 2.50 | 2.34 | 2.45 | 2.45 | 3.38% | 3,162,660 |
| Jun 6, 2025 | 2.20 | 2.40 | 2.20 | 2.37 | 2.37 | 10.75% | 3,217,810 |
| Jun 5, 2025 | 2.11 | 2.19 | 2.06 | 2.14 | 2.14 | 3.88% | 2,280,058 |
| Jun 4, 2025 | 2.00 | 2.15 | 1.98 | 2.06 | 2.06 | 4.04% | 3,038,298 |
| Jun 3, 2025 | 1.90 | 2.01 | 1.89 | 1.98 | 1.98 | 4.76% | 2,804,897 |
| Jun 2, 2025 | 1.87 | 1.93 | 1.86 | 1.89 | 1.89 | 2.16% | 2,324,692 |
| May 30, 2025 | 1.79 | 1.88 | 1.77 | 1.85 | 1.85 | 5.11% | 2,674,751 |