Making Science Group, S.A. (BME:MAKS)
Spain · Delayed Price · Currency is EUR 9.25
+0.15 (1.65%)
Aug 1, 2025, 9:58 AM CET
Exscientia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 1.65% | 1,530 |
| Jul 31, 2025 | 9.25 | 9.25 | 9.05 | 9.10 | 9.10 | -1.09% | 1,945 |
| Jul 30, 2025 | 9.15 | 9.25 | 9.15 | 9.20 | 9.20 | 0.55% | 806 |
| Jul 29, 2025 | 8.95 | 9.15 | 8.95 | 9.15 | 9.15 | 0.55% | 1,500 |
| Jul 28, 2025 | 9.15 | 9.25 | 9.10 | 9.10 | 9.10 | -0.55% | 1,835 |
| Jul 25, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | - | 200 |
| Jul 24, 2025 | 9.00 | 9.20 | 9.00 | 9.15 | 9.15 | 3.98% | 825 |
| Jul 23, 2025 | 8.80 | 9.00 | 8.80 | 8.80 | 8.80 | -2.22% | 1,277 |
| Jul 22, 2025 | 9.10 | 9.15 | 8.90 | 9.00 | 9.00 | -1.10% | 1,151 |
| Jul 21, 2025 | 9.10 | 9.15 | 9.10 | 9.10 | 9.10 | 1.11% | 995 |
| Jul 18, 2025 | 9.00 | 9.10 | 9.00 | 9.00 | 9.00 | -0.55% | 790 |
| Jul 17, 2025 | 8.95 | 9.10 | 8.95 | 9.05 | 9.05 | - | 68,410 |
| Jul 16, 2025 | 9.05 | 9.15 | 9.00 | 9.05 | 9.05 | 1.12% | 600 |
| Jul 15, 2025 | 8.95 | 9.00 | 8.95 | 8.95 | 8.95 | 0.56% | 500 |
| Jul 14, 2025 | 8.85 | 8.90 | 8.60 | 8.90 | 8.90 | 1.14% | 1,655 |
| Jul 11, 2025 | 9.10 | 9.10 | 8.70 | 8.80 | 8.80 | -2.22% | 1,281 |
| Jul 10, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | 5 |
| Jul 9, 2025 | 9.10 | 9.10 | 9.00 | 9.00 | 9.00 | -1.10% | 850 |
| Jul 8, 2025 | 9.00 | 9.10 | 9.00 | 9.10 | 9.10 | - | 400 |
| Jul 7, 2025 | 9.00 | 9.10 | 9.00 | 9.10 | 9.10 | - | 260 |
| Jul 4, 2025 | 9.00 | 9.10 | 9.00 | 9.10 | 9.10 | 1.11% | 2,090 |
| Jul 3, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 1.12% | 540 |
| Jul 2, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | -0.56% | 540 |
| Jul 1, 2025 | 8.90 | 8.95 | 8.90 | 8.95 | 8.95 | - | 111 |
| Jun 30, 2025 | 8.80 | 9.00 | 8.80 | 8.95 | 8.95 | -0.56% | 2,260 |
| Jun 27, 2025 | 8.85 | 9.00 | 8.85 | 9.00 | 9.00 | - | 200 |
| Jun 26, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | 756 |
| Jun 25, 2025 | 9.05 | 9.05 | 9.00 | 9.00 | 9.00 | - | 222 |
| Jun 24, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 0.56% | 600 |
| Jun 23, 2025 | 9.10 | 9.10 | 8.95 | 8.95 | 8.95 | -1.65% | 2,016 |
| Jun 20, 2025 | 9.05 | 9.10 | 9.05 | 9.10 | 9.10 | - | 729 |
| Jun 19, 2025 | 9.15 | 9.15 | 9.10 | 9.10 | 9.10 | -1.09% | 945 |
| Jun 18, 2025 | 9.35 | 9.35 | 9.15 | 9.20 | 9.20 | - | 480 |
| Jun 17, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - | 250 |
| Jun 16, 2025 | 9.15 | 9.20 | 9.05 | 9.20 | 9.20 | - | 329 |
| Jun 13, 2025 | 9.15 | 9.20 | 9.10 | 9.20 | 9.20 | -0.54% | 1,400 |
| Jun 12, 2025 | 9.15 | 9.25 | 9.15 | 9.25 | 9.25 | - | 334 |
| Jun 11, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | - | 20 |
| Jun 10, 2025 | 8.90 | 9.25 | 8.80 | 9.25 | 9.25 | 4.52% | 1,815 |
| Jun 9, 2025 | 9.25 | 9.25 | 8.45 | 8.85 | 8.85 | -4.84% | 6,547 |
| Jun 6, 2025 | 9.25 | 9.30 | 9.25 | 9.30 | 9.30 | - | 350 |
| Jun 5, 2025 | 9.35 | 9.35 | 9.30 | 9.30 | 9.30 | - | 710 |
| Jun 4, 2025 | 9.35 | 9.35 | 9.30 | 9.30 | 9.30 | - | 742 |
| Jun 3, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - | - |
| Jun 2, 2025 | 9.20 | 9.30 | 9.20 | 9.30 | 9.30 | 1.09% | 900 |
| May 30, 2025 | 9.40 | 9.50 | 9.10 | 9.20 | 9.20 | -3.16% | 4,274 |
| May 29, 2025 | 9.40 | 9.50 | 9.40 | 9.50 | 9.50 | - | 259 |
| May 28, 2025 | 9.55 | 9.60 | 9.45 | 9.50 | 9.50 | - | 466 |
| May 27, 2025 | 9.20 | 9.50 | 9.20 | 9.50 | 9.50 | 3.26% | 1,446 |
| May 26, 2025 | 9.30 | 9.30 | 9.20 | 9.20 | 9.20 | -1.08% | 3,449 |