Austriacard Holdings AG (ATH:ACAG)
Greece · Delayed Price · Currency is EUR 5.58
-0.07 (-1.24%)
At close: Aug 1, 2025, 5:20 PM EET
Chimerix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 5.67 | 5.67 | 5.56 | 5.58 | - | -1.24% | 39,907 |
| Jul 31, 2025 | 5.62 | 5.78 | 5.60 | 5.65 | - | 2.54% | 176,905 |
| Jul 30, 2025 | 5.53 | 5.53 | 5.39 | 5.51 | - | 0.36% | 40,593 |
| Jul 29, 2025 | 5.49 | 5.52 | 5.46 | 5.49 | - | - | 39,983 |
| Jul 28, 2025 | 5.42 | 5.58 | 5.42 | 5.49 | - | 1.10% | 20,213 |
| Jul 25, 2025 | 5.43 | 5.50 | 5.40 | 5.43 | - | - | 11,913 |
| Jul 24, 2025 | 5.38 | 5.44 | 5.37 | 5.43 | - | - | 22,127 |
| Jul 23, 2025 | 5.41 | 5.50 | 5.40 | 5.43 | - | 0.37% | 21,718 |
| Jul 22, 2025 | 5.49 | 5.49 | 5.41 | 5.41 | - | -1.64% | 20,577 |
| Jul 21, 2025 | 5.51 | 5.55 | 5.48 | 5.50 | - | -0.18% | 30,589 |
| Jul 18, 2025 | 5.50 | 5.53 | 5.48 | 5.51 | - | 0.73% | 37,612 |
| Jul 17, 2025 | 5.44 | 5.47 | 5.40 | 5.47 | - | 1.30% | 29,130 |
| Jul 16, 2025 | 5.44 | 5.47 | 5.40 | 5.40 | - | -0.74% | 14,611 |
| Jul 15, 2025 | 5.45 | 5.48 | 5.42 | 5.44 | - | 0.74% | 15,421 |
| Jul 14, 2025 | 5.44 | 5.48 | 5.37 | 5.40 | - | -0.74% | 34,803 |
| Jul 11, 2025 | 5.54 | 5.56 | 5.43 | 5.44 | - | -1.27% | 26,037 |
| Jul 10, 2025 | 5.44 | 5.57 | 5.44 | 5.51 | - | 1.29% | 52,572 |
| Jul 9, 2025 | 5.39 | 5.45 | 5.37 | 5.44 | - | 1.12% | 28,887 |
| Jul 8, 2025 | 5.40 | 5.40 | 5.37 | 5.38 | - | -0.37% | 25,344 |
| Jul 7, 2025 | 5.43 | 5.43 | 5.39 | 5.40 | - | - | 49,669 |
| Jul 4, 2025 | 5.42 | 5.42 | 5.38 | 5.40 | - | -0.37% | 14,558 |
| Jul 3, 2025 | 5.39 | 5.43 | 5.36 | 5.42 | - | 0.93% | 12,151 |
| Jul 2, 2025 | 5.34 | 5.37 | 5.32 | 5.37 | - | 0.94% | 29,760 |
| Jul 1, 2025 | 5.38 | 5.39 | 5.32 | 5.32 | - | -1.12% | 21,055 |
| Jun 30, 2025 | 5.43 | 5.43 | 5.33 | 5.38 | - | - | 58,371 |
| Jun 27, 2025 | 5.44 | 5.46 | 5.38 | 5.38 | - | -0.92% | 19,258 |
| Jun 26, 2025 | 5.40 | 5.45 | 5.40 | 5.43 | - | 0.74% | 20,493 |
| Jun 25, 2025 | 5.36 | 5.40 | 5.30 | 5.39 | - | 0.94% | 29,634 |
| Jun 24, 2025 | 5.27 | 5.37 | 5.27 | 5.34 | - | 1.33% | 18,670 |
| Jun 23, 2025 | 5.24 | 5.27 | 5.22 | 5.27 | - | 0.38% | 20,200 |
| Jun 20, 2025 | 5.25 | 5.25 | 5.20 | 5.25 | - | 0.57% | 18,829 |
| Jun 19, 2025 | 5.25 | 5.26 | 5.18 | 5.22 | - | -0.76% | 21,929 |
| Jun 18, 2025 | 5.29 | 5.29 | 5.18 | 5.26 | - | -0.38% | 31,914 |
| Jun 17, 2025 | 5.28 | 5.30 | 5.23 | 5.28 | - | -0.38% | 38,058 |
| Jun 16, 2025 | 5.29 | 5.31 | 5.26 | 5.30 | - | - | 29,621 |
| Jun 13, 2025 | 5.29 | 5.32 | 5.26 | 5.30 | - | -2.03% | 29,332 |
| Jun 12, 2025 | 5.33 | 5.42 | 5.26 | 5.41 | - | 1.88% | 39,955 |
| Jun 11, 2025 | 5.29 | 5.34 | 5.25 | 5.31 | - | 0.76% | 29,686 |
| Jun 10, 2025 | 5.27 | 5.27 | 5.22 | 5.27 | - | 0.96% | 51,506 |
| Jun 6, 2025 | 5.30 | 5.30 | 5.20 | 5.22 | - | -1.51% | 91,987 |
| Jun 5, 2025 | 5.26 | 5.30 | 5.22 | 5.30 | - | 0.76% | 71,399 |
| Jun 4, 2025 | 5.36 | 5.36 | 5.24 | 5.26 | - | -1.87% | 134,873 |
| Jun 3, 2025 | 5.34 | 5.37 | 5.27 | 5.36 | - | - | 86,209 |
| Jun 2, 2025 | 5.34 | 5.36 | 5.20 | 5.36 | - | - | 85,219 |
| May 30, 2025 | 5.38 | 5.42 | 5.35 | 5.36 | - | -0.37% | 48,907 |
| May 29, 2025 | 5.40 | 5.46 | 5.31 | 5.38 | - | -0.19% | 82,290 |
| May 28, 2025 | 5.51 | 5.52 | 5.32 | 5.39 | - | -2.00% | 65,989 |
| May 27, 2025 | 5.53 | 5.55 | 5.48 | 5.50 | - | -0.18% | 65,008 |
| May 26, 2025 | 5.45 | 5.52 | 5.43 | 5.51 | - | 1.47% | 76,074 |
| May 23, 2025 | 5.56 | 5.60 | 5.35 | 5.43 | - | -1.99% | 112,659 |