Desarrollos Especiales de Sistemas de Anclaje, S.A. (BME:DESA)
Spain · Delayed Price · Currency is EUR 16.50
0.00 (0.00%)
At close: Aug 8, 2025
Chimerix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | 31 |
| Aug 7, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | - |
| Aug 6, 2025 | 16.60 | 16.60 | 16.60 | 16.50 | 16.50 | - | 63 |
| Aug 5, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | - |
| Aug 4, 2025 | 16.20 | 16.20 | 16.20 | 16.50 | 16.50 | - | 185 |
| Aug 1, 2025 | 16.30 | 16.50 | 16.30 | 16.50 | 16.50 | 1.23% | 313 |
| Jul 31, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 5.16% | 368 |
| Jul 30, 2025 | 15.40 | 15.40 | 15.40 | 15.50 | 15.50 | - | 100 |
| Jul 29, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -4.32% | 800 |
| Jul 28, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - | - |
| Jul 25, 2025 | 15.40 | 15.40 | 15.40 | 16.20 | 16.20 | - | 30 |
| Jul 24, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 1.25% | 250 |
| Jul 23, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -1.23% | - |
| Jul 22, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 15.97 | - | 842 |
| Jul 21, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 15.97 | - | 28 |
| Jul 18, 2025 | 15.10 | 16.20 | 15.10 | 16.20 | 15.97 | -0.61% | 1,106 |
| Jul 17, 2025 | 16.07 | 16.07 | 16.07 | 16.30 | 16.07 | - | - |
| Jul 16, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.07 | 1.88% | 368 |
| Jul 15, 2025 | 16.20 | 16.20 | 16.20 | 16.00 | 15.78 | - | 100 |
| Jul 14, 2025 | 16.20 | 16.20 | 16.20 | 16.00 | 15.78 | - | 100 |
| Jul 11, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 15.78 | 4.58% | 1,064 |
| Jul 10, 2025 | 16.00 | 16.00 | 16.00 | 15.30 | 15.09 | - | 132 |
| Jul 9, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.09 | 0.66% | 340 |
| Jul 8, 2025 | 14.99 | 14.99 | 14.99 | 15.20 | 14.99 | - | - |
| Jul 7, 2025 | 14.99 | 14.99 | 14.99 | 15.20 | 14.99 | - | - |
| Jul 4, 2025 | 14.99 | 14.99 | 14.99 | 15.20 | 14.99 | - | - |
| Jul 3, 2025 | 16.00 | 16.00 | 16.00 | 15.20 | 14.99 | - | 160 |
| Jul 2, 2025 | 16.30 | 16.30 | 15.20 | 15.20 | 14.99 | -0.65% | 751 |
| Jul 1, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.09 | - | 600 |
| Jun 30, 2025 | 15.09 | 15.09 | 15.09 | 15.30 | 15.09 | - | - |
| Jun 27, 2025 | 15.09 | 15.09 | 15.09 | 15.30 | 15.09 | - | - |
| Jun 26, 2025 | 15.09 | 15.09 | 15.09 | 15.30 | 15.09 | - | - |
| Jun 25, 2025 | 15.60 | 15.60 | 15.60 | 15.30 | 15.09 | - | 130 |
| Jun 24, 2025 | 15.50 | 15.50 | 15.50 | 15.30 | 15.09 | - | 65 |
| Jun 23, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.09 | - | 475 |
| Jun 20, 2025 | 15.09 | 15.09 | 15.09 | 15.30 | 15.09 | - | - |
| Jun 19, 2025 | 15.09 | 15.09 | 15.09 | 15.30 | 15.09 | - | - |
| Jun 18, 2025 | 15.09 | 15.09 | 15.09 | 15.30 | 15.09 | - | - |
| Jun 17, 2025 | 15.09 | 15.09 | 15.09 | 15.30 | 15.09 | - | - |
| Jun 16, 2025 | 15.09 | 15.09 | 15.09 | 15.30 | 15.09 | - | - |
| Jun 13, 2025 | 15.09 | 15.09 | 15.09 | 15.30 | 15.09 | - | - |
| Jun 12, 2025 | 15.09 | 15.09 | 15.09 | 15.30 | 15.09 | - | - |
| Jun 11, 2025 | 15.09 | 15.09 | 15.09 | 15.30 | 15.09 | - | - |
| Jun 10, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.09 | -1.29% | 1,164 |
| Jun 9, 2025 | 15.28 | 15.28 | 15.28 | 15.50 | 15.28 | - | - |
| Jun 6, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.28 | - | 75 |
| Jun 5, 2025 | 15.28 | 15.28 | 15.28 | 15.50 | 15.28 | - | - |
| Jun 4, 2025 | 15.28 | 15.28 | 15.28 | 15.50 | 15.28 | - | - |
| Jun 3, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.28 | - | 150 |
| Jun 2, 2025 | 15.28 | 15.28 | 15.28 | 15.50 | 15.28 | - | - |