Apple Inc. (BIT:1AAPL)
Italy · Delayed Price · Currency is EUR 196.72
+0.14 (0.07%)
At close: Aug 12, 2025, 5:30 PM CET
Ligand Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 195.72 | 195.72 | 195.72 | 195.72 | - | -0.51% | - |
| Aug 12, 2025 | 194.72 | 197.60 | 194.48 | 196.72 | - | 0.07% | 8,894 |
| Aug 11, 2025 | 196.46 | 196.80 | 193.48 | 196.58 | - | 2.31% | 11,697 |
| Aug 8, 2025 | 189.52 | 192.42 | 188.04 | 192.14 | - | 1.63% | 10,913 |
| Aug 7, 2025 | 187.90 | 189.24 | 186.00 | 189.06 | - | 2.61% | 19,318 |
| Aug 6, 2025 | 176.00 | 184.26 | 175.40 | 184.26 | - | 4.31% | 28,552 |
| Aug 5, 2025 | 176.68 | 178.14 | 175.42 | 176.64 | - | -0.72% | 9,361 |
| Aug 4, 2025 | 175.78 | 179.60 | 175.22 | 177.92 | - | 1.03% | 14,411 |
| Aug 1, 2025 | 185.44 | 186.00 | 176.00 | 176.10 | - | -3.46% | 26,229 |
| Jul 31, 2025 | 182.74 | 183.94 | 181.80 | 182.42 | - | -0.18% | 16,397 |
| Jul 30, 2025 | 183.24 | 185.00 | 182.10 | 182.74 | - | -0.62% | 7,672 |
| Jul 29, 2025 | 185.28 | 186.40 | 183.68 | 183.88 | - | -0.39% | 7,713 |
| Jul 28, 2025 | 183.28 | 184.60 | 183.22 | 184.60 | - | 0.98% | 4,697 |
| Jul 25, 2025 | 181.54 | 183.28 | 181.54 | 182.80 | - | -0.12% | 5,384 |
| Jul 24, 2025 | 181.78 | 183.28 | 181.38 | 183.02 | - | 0.74% | 5,923 |
| Jul 23, 2025 | 183.60 | 184.00 | 181.14 | 181.68 | - | -0.14% | 4,363 |
| Jul 22, 2025 | 181.74 | 182.48 | 181.46 | 181.94 | - | -0.19% | 6,823 |
| Jul 21, 2025 | 181.84 | 184.80 | 181.60 | 182.28 | - | 0.80% | 16,781 |
| Jul 18, 2025 | 181.42 | 181.46 | 180.08 | 180.84 | - | -0.34% | 5,576 |
| Jul 17, 2025 | 182.36 | 182.36 | 181.16 | 181.46 | - | 1.52% | 5,878 |
| Jul 16, 2025 | 179.82 | 183.54 | 178.74 | 178.74 | - | -1.89% | 20,933 |
| Jul 15, 2025 | 178.80 | 182.18 | 178.60 | 182.18 | - | 2.06% | 7,723 |
| Jul 14, 2025 | 179.50 | 180.28 | 177.78 | 178.50 | - | -1.01% | 5,117 |
| Jul 11, 2025 | 181.38 | 181.58 | 179.50 | 180.32 | - | -1.01% | 8,206 |
| Jul 10, 2025 | 179.42 | 182.84 | 177.56 | 182.16 | - | 2.63% | 7,372 |
| Jul 9, 2025 | 179.34 | 179.78 | 177.02 | 177.50 | - | -1.03% | 4,438 |
| Jul 8, 2025 | 179.00 | 180.66 | 178.20 | 179.34 | - | -0.69% | 6,555 |
| Jul 7, 2025 | 181.22 | 184.00 | 180.30 | 180.58 | - | 0.27% | 6,952 |
| Jul 4, 2025 | 180.12 | 181.26 | 180.02 | 180.10 | - | -0.90% | 2,528 |
| Jul 3, 2025 | 180.56 | 182.32 | 178.00 | 181.74 | - | 1.11% | 8,389 |
| Jul 2, 2025 | 177.82 | 181.44 | 177.44 | 179.74 | - | 1.73% | 7,214 |
| Jul 1, 2025 | 173.50 | 178.48 | 173.08 | 176.68 | - | 3.71% | 14,728 |
| Jun 30, 2025 | 172.00 | 172.86 | 170.10 | 170.36 | - | -0.94% | 4,273 |
| Jun 27, 2025 | 172.54 | 173.08 | 171.54 | 171.98 | - | 0.73% | 4,020 |
| Jun 26, 2025 | 173.12 | 173.20 | 170.58 | 170.74 | - | -1.81% | 7,156 |
| Jun 25, 2025 | 173.56 | 175.00 | 173.26 | 173.88 | - | 0.33% | 4,933 |
| Jun 24, 2025 | 175.60 | 176.54 | 172.64 | 173.30 | - | -0.02% | 5,465 |
| Jun 23, 2025 | 173.76 | 176.00 | 173.34 | 173.34 | - | 0.74% | 6,263 |
| Jun 20, 2025 | 170.46 | 174.58 | 169.90 | 172.06 | - | 1.18% | 5,442 |
| Jun 19, 2025 | 170.12 | 170.90 | 169.20 | 170.06 | - | -0.40% | 1,943 |
| Jun 18, 2025 | 170.60 | 171.50 | 169.70 | 170.74 | - | -0.45% | 5,089 |
| Jun 17, 2025 | 170.92 | 171.62 | 170.00 | 171.52 | - | 0.73% | 3,084 |
| Jun 16, 2025 | 170.74 | 171.14 | 169.94 | 170.28 | - | -0.27% | 2,475 |
| Jun 13, 2025 | 170.42 | 173.78 | 169.90 | 170.74 | - | -0.32% | 6,094 |
| Jun 12, 2025 | 173.06 | 173.34 | 170.50 | 171.28 | - | -2.11% | 5,391 |
| Jun 11, 2025 | 177.76 | 177.78 | 174.94 | 174.98 | - | -1.46% | 6,238 |
| Jun 10, 2025 | 176.84 | 178.44 | 175.36 | 177.58 | - | -0.89% | 8,844 |
| Jun 9, 2025 | 178.76 | 180.52 | 178.74 | 179.18 | - | 0.55% | 5,444 |
| Jun 6, 2025 | 176.30 | 180.62 | 176.30 | 178.20 | - | -0.27% | 3,715 |
| Jun 5, 2025 | 176.90 | 178.68 | 175.50 | 178.68 | - | - | 6,695 |