Macy's, Inc. (BIT:1FDO)
Italy · Delayed Price · Currency is EUR 11.65
+0.81 (7.45%)
Last updated: Jul 28, 2025
Regulus Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 11.65 | 11.65 | 11.65 | 11.65 | - | - | - |
| Jul 30, 2025 | 11.65 | 11.65 | 11.65 | 11.65 | - | - | - |
| Jul 29, 2025 | 11.65 | 11.65 | 11.65 | 11.65 | - | - | - |
| Jul 28, 2025 | 11.25 | 11.65 | 11.25 | 11.65 | - | 7.45% | 550 |
| Jul 25, 2025 | 10.84 | 10.84 | 10.84 | 10.84 | - | - | - |
| Jul 24, 2025 | 10.84 | 10.84 | 10.84 | 10.84 | - | - | - |
| Jul 23, 2025 | 10.84 | 10.84 | 10.84 | 10.84 | - | - | - |
| Jul 22, 2025 | 10.18 | 10.84 | 10.18 | 10.84 | - | 6.44% | 200 |
| Jul 21, 2025 | 10.19 | 10.19 | 10.19 | 10.19 | - | - | - |
| Jul 18, 2025 | 10.30 | 10.30 | 10.19 | 10.19 | - | -4.86% | 1 |
| Jul 17, 2025 | 10.71 | 10.71 | 10.71 | 10.71 | - | - | - |
| Jul 16, 2025 | 10.71 | 10.71 | 10.71 | 10.71 | - | - | - |
| Jul 15, 2025 | 10.71 | 10.71 | 10.71 | 10.71 | - | - | - |
| Jul 14, 2025 | 10.71 | 10.71 | 10.71 | 10.71 | - | - | - |
| Jul 11, 2025 | 10.71 | 10.71 | 10.71 | 10.71 | - | - | - |
| Jul 10, 2025 | 10.71 | 10.71 | 10.71 | 10.71 | - | - | - |
| Jul 9, 2025 | 10.71 | 10.71 | 10.71 | 10.71 | - | - | - |
| Jul 8, 2025 | 10.60 | 10.71 | 10.60 | 10.71 | - | 1.25% | 1 |
| Jul 7, 2025 | 10.58 | 10.58 | 10.58 | 10.58 | - | - | - |
| Jul 4, 2025 | 10.58 | 10.58 | 10.58 | 10.58 | - | - | - |
| Jul 3, 2025 | 10.58 | 10.58 | 10.58 | 10.58 | - | - | - |
| Jul 2, 2025 | 10.47 | 10.58 | 10.47 | 10.58 | - | 5.42% | 4,000 |
| Jul 1, 2025 | 10.03 | 10.03 | 10.03 | 10.03 | - | - | - |
| Jun 30, 2025 | 9.85 | 10.03 | 9.85 | 10.03 | - | 3.42% | 200 |
| Jun 27, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | - | - | - |
| Jun 26, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | - | - | - |
| Jun 25, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | - | - | - |
| Jun 24, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | - | - | - |
| Jun 23, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | - | - | - |
| Jun 20, 2025 | 9.63 | 9.70 | 9.63 | 9.70 | - | -8.94% | 750 |
| Jun 19, 2025 | 10.65 | 10.65 | 10.65 | 10.65 | - | - | - |
| Jun 18, 2025 | 10.65 | 10.65 | 10.65 | 10.65 | - | - | - |
| Jun 17, 2025 | 10.65 | 10.65 | 10.65 | 10.65 | - | - | - |
| Jun 16, 2025 | 10.65 | 10.65 | 10.65 | 10.65 | - | - | - |
| Jun 13, 2025 | 10.65 | 10.65 | 10.65 | 10.65 | - | - | - |
| Jun 12, 2025 | 10.65 | 10.65 | 10.65 | 10.65 | - | - | - |
| Jun 11, 2025 | 10.92 | 10.92 | 10.65 | 10.65 | - | 5.05% | 1 |
| Jun 10, 2025 | 10.14 | 10.14 | 10.14 | 10.14 | - | - | - |
| Jun 9, 2025 | 10.14 | 10.14 | 10.14 | 10.14 | - | - | - |
| Jun 6, 2025 | 10.14 | 10.14 | 10.14 | 10.14 | - | - | - |
| Jun 5, 2025 | 10.14 | 10.14 | 10.14 | 10.14 | - | - | - |
| Jun 4, 2025 | 10.20 | 10.20 | 10.14 | 10.14 | - | -5.09% | 1 |
| Jun 3, 2025 | 10.68 | 10.68 | 10.68 | 10.68 | - | - | - |
| Jun 2, 2025 | 10.68 | 10.68 | 10.68 | 10.68 | - | - | - |
| May 30, 2025 | 10.53 | 10.68 | 10.53 | 10.68 | - | 0.68% | 1 |
| May 29, 2025 | 10.86 | 10.86 | 10.61 | 10.61 | - | 1.09% | 140 |
| May 28, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | - | - | - |
| May 27, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | - | - | - |
| May 26, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | - | - | - |
| May 23, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | - | - | - |