Freeport-McMoRan Inc. (BIT:1FCX)
Italy · Delayed Price · Currency is EUR 34.94
0.00 (0.00%)
At close: Aug 6, 2025, 5:30 PM CET
Stericycle Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 35.73 | 36.14 | 35.73 | 36.14 | - | 0.95% | 270 |
| Aug 11, 2025 | 35.81 | 35.81 | 35.80 | 35.80 | - | 2.46% | 29 |
| Aug 8, 2025 | 34.94 | 34.94 | 34.94 | 34.94 | - | - | - |
| Aug 7, 2025 | 34.94 | 34.94 | 34.94 | 34.94 | - | - | - |
| Aug 6, 2025 | 34.94 | 34.94 | 34.94 | 34.94 | - | - | - |
| Aug 5, 2025 | 34.94 | 34.94 | 34.94 | 34.94 | - | - | - |
| Aug 4, 2025 | 35.15 | 35.15 | 34.77 | 34.94 | - | 1.42% | 33 |
| Aug 1, 2025 | 34.73 | 34.73 | 34.42 | 34.45 | - | -1.40% | 660 |
| Jul 31, 2025 | 34.20 | 34.94 | 34.20 | 34.94 | - | -5.81% | 69 |
| Jul 30, 2025 | 37.09 | 37.09 | 37.09 | 37.09 | - | - | - |
| Jul 29, 2025 | 37.45 | 37.48 | 37.09 | 37.09 | - | -2.46% | 495 |
| Jul 28, 2025 | 38.03 | 38.03 | 38.03 | 38.03 | - | - | - |
| Jul 25, 2025 | 38.03 | 38.03 | 38.03 | 38.03 | - | - | - |
| Jul 24, 2025 | 38.17 | 38.17 | 38.03 | 38.03 | - | 1.55% | 13 |
| Jul 23, 2025 | 37.45 | 37.45 | 37.45 | 37.45 | - | - | - |
| Jul 22, 2025 | 37.45 | 37.45 | 37.45 | 37.45 | - | - | - |
| Jul 21, 2025 | 37.45 | 37.45 | 37.45 | 37.45 | - | - | - |
| Jul 18, 2025 | 37.45 | 37.45 | 37.45 | 37.45 | - | - | - |
| Jul 17, 2025 | 37.45 | 37.45 | 37.45 | 37.45 | - | - | - |
| Jul 16, 2025 | 37.86 | 37.86 | 37.45 | 37.45 | - | -5.26% | 12 |
| Jul 15, 2025 | 39.53 | 39.53 | 39.53 | 39.53 | - | - | - |
| Jul 14, 2025 | 39.53 | 39.53 | 39.53 | 39.53 | - | - | - |
| Jul 11, 2025 | 39.53 | 39.53 | 39.53 | 39.53 | - | -1.62% | 12 |
| Jul 10, 2025 | 40.37 | 40.37 | 40.18 | 40.18 | - | 3.88% | 83 |
| Jul 9, 2025 | 40.49 | 40.49 | 38.68 | 38.68 | - | 1.11% | 316 |
| Jul 8, 2025 | 38.25 | 38.25 | 38.25 | 38.25 | - | - | - |
| Jul 7, 2025 | 38.20 | 38.25 | 38.20 | 38.25 | - | 2.40% | 12 |
| Jul 4, 2025 | 37.36 | 37.36 | 37.36 | 37.36 | - | - | - |
| Jul 3, 2025 | 37.36 | 37.36 | 37.36 | 37.36 | - | - | - |
| Jul 2, 2025 | 37.36 | 37.36 | 37.36 | 37.36 | - | - | - |
| Jul 1, 2025 | 37.36 | 37.36 | 37.36 | 37.36 | - | - | - |
| Jun 30, 2025 | 37.72 | 37.72 | 37.36 | 37.36 | - | -0.70% | 12 |
| Jun 27, 2025 | 38.16 | 38.16 | 37.62 | 37.62 | - | 6.47% | 12 |
| Jun 26, 2025 | 35.34 | 35.34 | 35.34 | 35.34 | - | - | - |
| Jun 25, 2025 | 35.96 | 35.97 | 35.34 | 35.34 | - | 0.27% | 455 |
| Jun 24, 2025 | 35.24 | 35.24 | 35.24 | 35.24 | - | - | - |
| Jun 23, 2025 | 35.24 | 35.24 | 35.24 | 35.24 | - | - | - |
| Jun 20, 2025 | 35.26 | 35.26 | 35.24 | 35.24 | - | -3.45% | 100 |
| Jun 19, 2025 | 36.50 | 36.50 | 36.50 | 36.50 | - | - | - |
| Jun 18, 2025 | 36.50 | 36.50 | 36.50 | 36.50 | - | - | - |
| Jun 17, 2025 | 36.50 | 36.50 | 36.50 | 36.50 | - | - | - |
| Jun 16, 2025 | 34.99 | 36.50 | 34.99 | 36.50 | - | -1.07% | 100 |
| Jun 13, 2025 | 36.90 | 36.90 | 36.90 | 36.90 | - | - | - |
| Jun 12, 2025 | 36.90 | 36.90 | 36.90 | 36.90 | - | - | - |
| Jun 11, 2025 | 36.90 | 36.90 | 36.90 | 36.90 | - | - | - |
| Jun 10, 2025 | 37.25 | 37.25 | 36.90 | 36.90 | - | -0.66% | 135 |
| Jun 9, 2025 | 37.14 | 37.14 | 37.14 | 37.14 | - | - | - |
| Jun 6, 2025 | 37.14 | 37.14 | 37.14 | 37.14 | - | - | - |
| Jun 5, 2025 | 36.75 | 37.14 | 36.75 | 37.14 | - | 5.27% | 153 |
| Jun 4, 2025 | 35.28 | 35.28 | 35.28 | 35.28 | - | - | - |