Newmont Corporation (BIT:1NEM)
Italy · Delayed Price · Currency is EUR 59.59
+0.52 (0.88%)
At close: Aug 8, 2025, 5:30 PM CET
ShockWave Medical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 59.33 | 59.33 | 59.33 | 59.33 | - | 0.80% | 1 |
| Aug 12, 2025 | 59.35 | 59.35 | 58.86 | 58.86 | - | -0.88% | 180 |
| Aug 11, 2025 | 58.33 | 59.38 | 58.06 | 59.38 | - | -0.35% | 360 |
| Aug 8, 2025 | 60.12 | 60.24 | 59.59 | 59.59 | - | 0.88% | 266 |
| Aug 7, 2025 | 58.44 | 59.16 | 58.44 | 59.07 | - | 1.06% | 263 |
| Aug 6, 2025 | 57.55 | 58.45 | 57.55 | 58.45 | - | 1.49% | 163 |
| Aug 5, 2025 | 56.25 | 58.21 | 55.85 | 57.59 | - | 3.10% | 459 |
| Aug 4, 2025 | 54.63 | 55.86 | 54.55 | 55.86 | - | 3.50% | 290 |
| Aug 1, 2025 | 54.40 | 54.50 | 53.97 | 53.97 | - | -0.94% | 147 |
| Jul 31, 2025 | 55.03 | 55.03 | 54.48 | 54.48 | - | -1.00% | 20 |
| Jul 30, 2025 | 55.24 | 55.73 | 55.03 | 55.03 | - | - | 287 |
| Jul 29, 2025 | 55.53 | 55.89 | 55.00 | 55.03 | - | 0.49% | 1,081 |
| Jul 28, 2025 | 55.71 | 55.99 | 54.50 | 54.76 | - | -1.76% | 650 |
| Jul 25, 2025 | 53.30 | 56.35 | 53.30 | 55.74 | - | 7.25% | 369 |
| Jul 24, 2025 | 52.27 | 52.27 | 51.97 | 51.97 | - | -2.11% | 116 |
| Jul 23, 2025 | 52.66 | 53.81 | 52.26 | 53.09 | - | 1.41% | 2,117 |
| Jul 22, 2025 | 51.35 | 52.45 | 51.28 | 52.35 | - | 1.51% | 1,347 |
| Jul 21, 2025 | 50.37 | 51.57 | 50.33 | 51.57 | - | 3.19% | 170 |
| Jul 18, 2025 | 50.31 | 50.32 | 49.98 | 49.98 | - | -0.19% | 300 |
| Jul 17, 2025 | 50.07 | 50.07 | 50.07 | 50.07 | - | - | - |
| Jul 16, 2025 | 49.47 | 50.32 | 49.39 | 50.07 | - | 4.16% | 251 |
| Jul 15, 2025 | 54.25 | 54.25 | 48.07 | 48.07 | - | -7.49% | 231 |
| Jul 14, 2025 | 52.06 | 52.06 | 51.96 | 51.96 | - | 0.89% | 20 |
| Jul 11, 2025 | 51.26 | 51.50 | 51.26 | 51.50 | - | 1.66% | 401 |
| Jul 10, 2025 | 50.52 | 50.66 | 50.50 | 50.66 | - | 1.67% | 422 |
| Jul 9, 2025 | 49.08 | 49.83 | 49.08 | 49.83 | - | 1.50% | 13 |
| Jul 8, 2025 | 50.96 | 50.96 | 49.10 | 49.10 | - | -3.96% | 50 |
| Jul 7, 2025 | 51.12 | 51.12 | 51.12 | 51.12 | - | - | - |
| Jul 4, 2025 | 51.12 | 51.12 | 51.12 | 51.12 | - | - | - |
| Jul 3, 2025 | 50.96 | 51.12 | 50.96 | 51.12 | - | 4.34% | 30 |
| Jul 2, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | - | - | - |
| Jul 1, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | - | - | - |
| Jun 30, 2025 | 48.50 | 49.00 | 48.50 | 49.00 | - | -1.79% | 110 |
| Jun 27, 2025 | 49.89 | 49.89 | 49.89 | 49.89 | - | - | - |
| Jun 26, 2025 | 49.89 | 49.89 | 49.89 | 49.89 | - | - | - |
| Jun 25, 2025 | 50.08 | 50.08 | 49.89 | 49.89 | - | -0.38% | 28 |
| Jun 24, 2025 | 50.22 | 50.22 | 49.78 | 50.08 | - | -4.01% | 543 |
| Jun 23, 2025 | 51.48 | 52.17 | 50.99 | 52.17 | - | 3.78% | 63 |
| Jun 20, 2025 | 50.27 | 50.27 | 50.27 | 50.27 | - | - | - |
| Jun 19, 2025 | 50.38 | 50.38 | 50.19 | 50.27 | - | -0.53% | 554 |
| Jun 18, 2025 | 50.96 | 50.96 | 50.54 | 50.54 | - | -0.35% | 193 |
| Jun 17, 2025 | 50.33 | 50.72 | 50.33 | 50.72 | - | 0.34% | 83 |
| Jun 16, 2025 | 49.32 | 50.55 | 48.92 | 50.55 | - | 2.11% | 274 |
| Jun 13, 2025 | 49.80 | 49.80 | 49.42 | 49.51 | - | 7.21% | 1,160 |
| Jun 12, 2025 | 46.18 | 46.18 | 46.18 | 46.18 | - | - | - |
| Jun 11, 2025 | 46.44 | 46.44 | 46.02 | 46.18 | - | 0.20% | 170 |
| Jun 10, 2025 | 46.65 | 46.65 | 46.09 | 46.09 | - | -1.06% | 210 |
| Jun 9, 2025 | 46.27 | 46.58 | 45.83 | 46.58 | - | 0.63% | 140 |
| Jun 6, 2025 | 46.41 | 46.41 | 46.29 | 46.29 | - | -3.47% | 40 |
| Jun 5, 2025 | 48.54 | 48.92 | 47.96 | 47.96 | - | -1.39% | 336 |