AmRest Holdings SE (BME:EAT)
Spain · Delayed Price · Currency is EUR 3.510
-0.030 (-0.85%)
Aug 12, 2025, 5:35 PM CET
Blueprint Medicines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 3.52 | 3.52 | 3.50 | 3.50 | 3.50 | -1.13% | 1,152 |
| Aug 11, 2025 | 3.56 | 3.56 | 3.42 | 3.54 | 3.54 | -0.28% | 10,149 |
| Aug 8, 2025 | 3.36 | 3.56 | 3.35 | 3.55 | 3.55 | 4.41% | 10,547 |
| Aug 7, 2025 | 3.48 | 3.48 | 3.36 | 3.40 | 3.40 | 1.19% | 6,862 |
| Aug 6, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | - | 1,076 |
| Aug 5, 2025 | 3.35 | 3.36 | 3.35 | 3.36 | 3.36 | - | 2,605 |
| Aug 4, 2025 | 3.35 | 3.36 | 3.24 | 3.36 | 3.36 | - | 19,931 |
| Aug 1, 2025 | 3.35 | 3.37 | 3.35 | 3.36 | 3.36 | -1.47% | 4,644 |
| Jul 31, 2025 | 3.44 | 3.46 | 3.39 | 3.41 | 3.41 | -1.45% | 23,554 |
| Jul 30, 2025 | 3.52 | 3.52 | 3.46 | 3.46 | 3.46 | -1.70% | 9,272 |
| Jul 29, 2025 | 3.56 | 3.57 | 3.50 | 3.52 | 3.52 | -1.95% | 9,591 |
| Jul 28, 2025 | 3.55 | 3.60 | 3.54 | 3.59 | 3.59 | - | 19,885 |
| Jul 25, 2025 | 3.57 | 3.60 | 3.56 | 3.59 | 3.59 | -0.28% | 3,779 |
| Jul 24, 2025 | 3.63 | 3.65 | 3.53 | 3.60 | 3.60 | -1.10% | 24,392 |
| Jul 23, 2025 | 3.67 | 3.67 | 3.61 | 3.64 | 3.64 | -1.09% | 11,451 |
| Jul 22, 2025 | 3.65 | 3.70 | 3.65 | 3.68 | 3.68 | -0.54% | 3,707 |
| Jul 21, 2025 | 3.70 | 3.70 | 3.63 | 3.70 | 3.70 | - | 16,738 |
| Jul 18, 2025 | 3.70 | 3.75 | 3.69 | 3.70 | 3.70 | - | 16,350 |
| Jul 17, 2025 | 3.65 | 3.70 | 3.64 | 3.70 | 3.70 | 0.54% | 6,295 |
| Jul 16, 2025 | 3.68 | 3.73 | 3.68 | 3.68 | 3.68 | -0.81% | 1,536 |
| Jul 15, 2025 | 3.66 | 3.71 | 3.63 | 3.71 | 3.71 | 1.37% | 5,652 |
| Jul 14, 2025 | 3.71 | 3.76 | 3.58 | 3.66 | 3.66 | -1.35% | 30,258 |
| Jul 11, 2025 | 3.76 | 3.80 | 3.71 | 3.71 | 3.71 | -1.33% | 4,764 |
| Jul 10, 2025 | 3.76 | 3.76 | 3.71 | 3.76 | 3.76 | 1.35% | 14,146 |
| Jul 9, 2025 | 3.73 | 3.76 | 3.70 | 3.71 | 3.71 | -0.27% | 5,437 |
| Jul 8, 2025 | 3.80 | 3.80 | 3.72 | 3.72 | 3.72 | -1.85% | 3,867 |
| Jul 7, 2025 | 3.72 | 3.79 | 3.72 | 3.79 | 3.79 | -0.26% | 7,330 |
| Jul 4, 2025 | 3.73 | 3.80 | 3.72 | 3.80 | 3.80 | 1.06% | 6,114 |
| Jul 3, 2025 | 3.75 | 3.76 | 3.75 | 3.76 | 3.76 | -0.27% | 1,200 |
| Jul 2, 2025 | 3.71 | 3.77 | 3.71 | 3.77 | 3.77 | - | 5,678 |
| Jul 1, 2025 | 3.72 | 3.77 | 3.70 | 3.77 | 3.77 | 0.53% | 4,870 |
| Jun 30, 2025 | 3.63 | 3.84 | 3.62 | 3.75 | 3.75 | 3.31% | 41,209 |
| Jun 27, 2025 | 3.75 | 3.75 | 3.63 | 3.63 | 3.63 | -3.46% | 9,525 |
| Jun 26, 2025 | 3.76 | 3.76 | 3.63 | 3.76 | 3.76 | 1.08% | 6,510 |
| Jun 25, 2025 | 3.71 | 3.75 | 3.71 | 3.72 | 3.72 | 0.27% | 7,922 |
| Jun 24, 2025 | 3.78 | 3.78 | 3.76 | 3.71 | 3.71 | - | 194 |
| Jun 23, 2025 | 3.74 | 3.78 | 3.68 | 3.71 | 3.71 | -2.37% | 9,764 |
| Jun 20, 2025 | 3.76 | 3.80 | 3.68 | 3.80 | 3.80 | 1.88% | 10,945 |
| Jun 19, 2025 | 3.80 | 3.80 | 3.67 | 3.73 | 3.73 | 1.63% | 2,092 |
| Jun 18, 2025 | 3.75 | 3.75 | 3.65 | 3.67 | 3.67 | -2.39% | 6,253 |
| Jun 17, 2025 | 3.74 | 3.85 | 3.71 | 3.76 | 3.76 | 0.80% | 15,153 |
| Jun 16, 2025 | 3.79 | 3.79 | 3.70 | 3.73 | 3.73 | - | 4,811 |
| Jun 13, 2025 | 3.78 | 3.82 | 3.78 | 3.73 | 3.73 | - | 6,728 |
| Jun 12, 2025 | 3.83 | 3.85 | 3.73 | 3.73 | 3.73 | -3.37% | 22,729 |
| Jun 11, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | -1.03% | 1,345 |
| Jun 10, 2025 | 3.88 | 3.90 | 3.82 | 3.90 | 3.90 | 0.52% | 15,767 |
| Jun 9, 2025 | 3.84 | 3.98 | 3.83 | 3.88 | 3.88 | 1.31% | 26,519 |
| Jun 6, 2025 | 3.83 | 3.85 | 3.81 | 3.83 | 3.83 | -0.52% | 10,631 |
| Jun 5, 2025 | 3.84 | 3.86 | 3.81 | 3.85 | 3.85 | 0.26% | 2,827 |
| Jun 4, 2025 | 3.88 | 3.88 | 3.81 | 3.84 | 3.84 | -0.26% | 10,094 |