HBX Group International plc (BME:HBX)
Spain · Delayed Price · Currency is EUR 8.17
-0.39 (-4.56%)
Aug 1, 2025, 9:44 AM CET
Orchard Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 8.69 | 8.84 | 8.06 | 8.56 | 8.56 | 2.03% | 1,197,790 |
| Jul 30, 2025 | 10.48 | 10.54 | 8.02 | 8.39 | 8.39 | -27.42% | 3,003,152 |
| Jul 29, 2025 | 11.28 | 11.68 | 11.02 | 11.56 | 11.56 | 2.48% | 322,398 |
| Jul 28, 2025 | 11.30 | 11.30 | 11.18 | 11.28 | 11.28 | 0.18% | 77,345 |
| Jul 25, 2025 | 11.30 | 11.34 | 11.14 | 11.26 | 11.26 | -0.35% | 110,288 |
| Jul 24, 2025 | 11.02 | 11.30 | 10.90 | 11.30 | 11.30 | 1.99% | 131,662 |
| Jul 23, 2025 | 11.16 | 11.26 | 11.04 | 11.08 | 11.08 | -0.18% | 97,922 |
| Jul 22, 2025 | 11.16 | 11.24 | 11.00 | 11.10 | 11.10 | -0.72% | 67,191 |
| Jul 21, 2025 | 11.10 | 11.26 | 11.02 | 11.18 | 11.18 | 1.64% | 125,257 |
| Jul 18, 2025 | 10.94 | 11.30 | 10.94 | 11.00 | 11.00 | 1.10% | 355,415 |
| Jul 17, 2025 | 10.92 | 10.98 | 10.80 | 10.88 | 10.88 | 0.55% | 66,049 |
| Jul 16, 2025 | 11.02 | 11.02 | 10.76 | 10.82 | 10.82 | -0.55% | 78,452 |
| Jul 15, 2025 | 10.92 | 11.10 | 10.84 | 10.88 | 10.88 | 0.37% | 184,155 |
| Jul 14, 2025 | 10.82 | 10.94 | 10.78 | 10.84 | 10.84 | -0.73% | 91,313 |
| Jul 11, 2025 | 10.84 | 11.10 | 10.84 | 10.92 | 10.92 | 0.74% | 34,459 |
| Jul 10, 2025 | 11.00 | 11.00 | 10.78 | 10.84 | 10.84 | -0.55% | 62,129 |
| Jul 9, 2025 | 10.64 | 11.18 | 10.64 | 10.90 | 10.90 | 0.74% | 82,172 |
| Jul 8, 2025 | 10.86 | 10.98 | 10.68 | 10.82 | 10.82 | 0.56% | 140,598 |
| Jul 7, 2025 | 10.64 | 10.78 | 10.56 | 10.76 | 10.76 | 1.51% | 51,378 |
| Jul 4, 2025 | 10.86 | 10.86 | 10.44 | 10.60 | 10.60 | 0.57% | 59,273 |
| Jul 3, 2025 | 10.40 | 10.66 | 10.40 | 10.54 | 10.54 | -0.57% | 63,252 |
| Jul 2, 2025 | 10.58 | 10.74 | 10.46 | 10.60 | 10.60 | -0.93% | 128,678 |
| Jul 1, 2025 | 10.92 | 10.92 | 10.64 | 10.70 | 10.70 | -1.11% | 105,834 |
| Jun 30, 2025 | 10.72 | 10.92 | 10.72 | 10.82 | 10.82 | 0.56% | 119,014 |
| Jun 27, 2025 | 10.90 | 10.90 | 10.70 | 10.76 | 10.76 | -0.37% | 370,557 |
| Jun 26, 2025 | 10.80 | 10.88 | 10.70 | 10.80 | 10.80 | -0.37% | 226,226 |
| Jun 25, 2025 | 11.18 | 11.22 | 10.84 | 10.84 | 10.84 | -0.73% | 130,546 |
| Jun 24, 2025 | 10.70 | 10.92 | 10.70 | 10.92 | 10.92 | 3.41% | 112,601 |
| Jun 23, 2025 | 10.58 | 10.68 | 10.48 | 10.56 | 10.56 | -1.86% | 106,541 |
| Jun 20, 2025 | 10.80 | 10.96 | 10.76 | 10.76 | 10.76 | -0.37% | 257,886 |
| Jun 19, 2025 | 11.02 | 11.20 | 10.76 | 10.80 | 10.80 | -3.57% | 153,477 |
| Jun 18, 2025 | 11.24 | 11.36 | 11.02 | 11.20 | 11.20 | 1.27% | 166,898 |
| Jun 17, 2025 | 11.34 | 11.34 | 10.88 | 11.06 | 11.06 | -1.25% | 172,758 |
| Jun 16, 2025 | 10.84 | 11.30 | 10.84 | 11.20 | 11.20 | 4.09% | 198,270 |
| Jun 13, 2025 | 10.70 | 10.82 | 10.56 | 10.76 | 10.76 | -1.65% | 107,169 |
| Jun 12, 2025 | 10.98 | 11.00 | 10.72 | 10.94 | 10.94 | 0.74% | 162,772 |
| Jun 11, 2025 | 10.92 | 11.02 | 10.74 | 10.86 | 10.86 | 0.56% | 211,338 |
| Jun 10, 2025 | 10.50 | 10.90 | 10.32 | 10.80 | 10.80 | 3.45% | 420,952 |
| Jun 9, 2025 | 10.40 | 10.50 | 10.26 | 10.44 | 10.44 | 1.16% | 245,647 |
| Jun 6, 2025 | 10.00 | 10.38 | 9.97 | 10.32 | 10.32 | 3.20% | 204,779 |
| Jun 5, 2025 | 10.14 | 10.14 | 9.92 | 10.00 | 10.00 | -0.40% | 76,061 |
| Jun 4, 2025 | 10.08 | 10.12 | 9.92 | 10.04 | 10.04 | 0.80% | 100,436 |
| Jun 3, 2025 | 9.83 | 10.06 | 9.72 | 9.96 | 9.96 | 2.15% | 232,378 |
| Jun 2, 2025 | 10.02 | 10.14 | 9.63 | 9.75 | 9.75 | -1.52% | 221,163 |
| May 30, 2025 | 10.14 | 10.26 | 9.90 | 9.90 | 9.90 | -2.17% | 2,260,629 |
| May 29, 2025 | 10.18 | 10.26 | 9.89 | 10.12 | 10.12 | 1.61% | 132,207 |
| May 28, 2025 | 9.94 | 10.26 | 9.88 | 9.96 | 9.96 | -0.40% | 266,535 |
| May 27, 2025 | 9.87 | 10.08 | 9.75 | 10.00 | 10.00 | 0.50% | 249,036 |
| May 26, 2025 | 9.84 | 10.02 | 9.78 | 9.95 | 9.95 | 1.53% | 85,850 |
| May 23, 2025 | 9.99 | 10.12 | 9.60 | 9.80 | 9.80 | -1.01% | 119,485 |