Interwood-Xylemporia A.T.E.N.E. (ATH:XYLEK)
0.2630
+0.0020 (0.77%)
At close: Aug 7, 2025, 5:20 PM EET
VMware Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 7, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | - | 0.77% | 35,892 |
Aug 6, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | - | 1.56% | 38,265 |
Aug 5, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | - | 1.98% | 30,760 |
Aug 4, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | - | -1.18% | 43,890 |
Aug 1, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | - | -1.92% | 27,750 |
Jul 31, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | - | -1.89% | 36,400 |
Jul 30, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | - | 1.15% | 33,634 |
Jul 29, 2025 | 0.27 | 0.27 | 0.25 | 0.26 | - | -2.96% | 46,685 |
Jul 28, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | - | -3.57% | 23,200 |
Jul 25, 2025 | 0.27 | 0.29 | 0.27 | 0.28 | - | 2.19% | 97,904 |
Jul 24, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | - | 4.98% | 53,060 |
Jul 23, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | - | 0.77% | 50,520 |
Jul 22, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | - | -1.15% | 42,160 |
Jul 21, 2025 | 0.27 | 0.28 | 0.26 | 0.26 | - | -4.38% | 112,985 |
Jul 18, 2025 | 0.26 | 0.28 | 0.26 | 0.27 | - | 4.58% | 162,654 |
Jul 17, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | - | -0.38% | 33,199 |
Jul 16, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | - | 0.38% | 35,024 |
Jul 15, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | - | 2.34% | 55,877 |
Jul 14, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | - | -0.39% | 44,707 |
Jul 11, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | - | 0.39% | 64,102 |
Jul 10, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | - | -0.78% | 52,530 |
Jul 9, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | - | - | 71,483 |
Jul 8, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | - | 0.39% | 128,707 |
Jul 7, 2025 | 0.24 | 0.26 | 0.23 | 0.26 | - | 7.98% | 272,814 |
Jul 4, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | - | 3.03% | 66,194 |
Jul 3, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | - | 24,253 |
Jul 2, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | 0.43% | 53,042 |
Jul 1, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | 0.88% | 35,420 |
Jun 30, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | -0.87% | 41,239 |
Jun 27, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | 0.88% | 59,602 |
Jun 26, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | - | 0.88% | 76,644 |
Jun 25, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | 3.20% | 35,030 |
Jun 24, 2025 | 0.22 | 0.23 | 0.22 | 0.22 | - | -2.67% | 26,775 |
Jun 23, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | - | -0.44% | 26,707 |
Jun 20, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | -0.44% | 16,948 |
Jun 19, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | - | 0.44% | 22,111 |
Jun 18, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | - | - | 37,500 |
Jun 17, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | - | -1.74% | 45,608 |
Jun 16, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | -1.71% | 29,003 |
Jun 13, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | -0.43% | 40,447 |
Jun 12, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | - | - | 22,108 |
Jun 11, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | - | - | 57,971 |
Jun 10, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | - | 0.86% | 75,300 |
Jun 6, 2025 | 0.23 | 0.24 | 0.23 | 0.23 | - | - | 90,658 |
Jun 5, 2025 | 0.23 | 0.24 | 0.23 | 0.23 | - | 2.19% | 100,310 |
Jun 4, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | - | 2.24% | 27,076 |
Jun 3, 2025 | 0.22 | 0.23 | 0.22 | 0.22 | - | -0.89% | 40,907 |
Jun 2, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | - | - | 15,500 |
May 30, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | -0.88% | 17,395 |
May 29, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | - | 0.44% | 42,697 |