Sacyr, S.A. (BME:SCYR)
Spain · Delayed Price · Currency is EUR 3.544
-0.046 (-1.28%)
Aug 1, 2025, 11:42 AM CET
MorphoSys AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 3.71 | 3.73 | 3.59 | 3.59 | 3.59 | -3.49% | 3,053,281 |
| Jul 30, 2025 | 3.59 | 3.72 | 3.57 | 3.72 | 3.72 | 3.05% | 6,809,049 |
| Jul 29, 2025 | 3.60 | 3.62 | 3.55 | 3.61 | 3.61 | - | 2,713,100 |
| Jul 28, 2025 | 3.62 | 3.66 | 3.58 | 3.61 | 3.61 | - | 2,240,128 |
| Jul 25, 2025 | 3.63 | 3.63 | 3.57 | 3.61 | 3.61 | -0.55% | 1,487,880 |
| Jul 24, 2025 | 3.64 | 3.66 | 3.60 | 3.63 | 3.63 | 0.28% | 2,233,416 |
| Jul 23, 2025 | 3.56 | 3.63 | 3.54 | 3.62 | 3.62 | 2.55% | 3,896,818 |
| Jul 22, 2025 | 3.53 | 3.56 | 3.52 | 3.53 | 3.53 | - | 1,273,381 |
| Jul 21, 2025 | 3.59 | 3.63 | 3.52 | 3.53 | 3.53 | -1.40% | 2,269,431 |
| Jul 18, 2025 | 3.56 | 3.58 | 3.54 | 3.58 | 3.58 | 0.85% | 1,502,705 |
| Jul 17, 2025 | 3.50 | 3.55 | 3.50 | 3.55 | 3.55 | 2.01% | 1,380,559 |
| Jul 16, 2025 | 3.51 | 3.55 | 3.47 | 3.48 | 3.48 | -1.14% | 1,154,125 |
| Jul 15, 2025 | 3.56 | 3.57 | 3.51 | 3.52 | 3.52 | -1.40% | 1,469,921 |
| Jul 14, 2025 | 3.51 | 3.57 | 3.50 | 3.57 | 3.57 | 0.28% | 1,835,785 |
| Jul 11, 2025 | 3.57 | 3.59 | 3.53 | 3.56 | 3.56 | -0.28% | 2,046,748 |
| Jul 10, 2025 | 3.60 | 3.63 | 3.56 | 3.57 | 3.57 | -0.56% | 2,522,786 |
| Jul 9, 2025 | 3.54 | 3.60 | 3.52 | 3.59 | 3.59 | 1.41% | 1,579,190 |
| Jul 8, 2025 | 3.56 | 3.57 | 3.53 | 3.54 | 3.54 | -0.28% | 1,012,774 |
| Jul 7, 2025 | 3.54 | 3.56 | 3.53 | 3.55 | 3.55 | 0.28% | 988,838 |
| Jul 4, 2025 | 3.57 | 3.57 | 3.51 | 3.54 | 3.54 | -0.56% | 999,827 |
| Jul 3, 2025 | 3.54 | 3.57 | 3.52 | 3.56 | 3.56 | 1.14% | 1,715,065 |
| Jul 2, 2025 | 3.52 | 3.53 | 3.49 | 3.52 | 3.52 | 0.57% | 1,289,579 |
| Jul 1, 2025 | 3.47 | 3.52 | 3.47 | 3.50 | 3.50 | 0.86% | 1,387,481 |
| Jun 30, 2025 | 3.46 | 3.49 | 3.44 | 3.47 | 3.47 | - | 1,625,750 |
| Jun 27, 2025 | 3.45 | 3.47 | 3.43 | 3.47 | 3.47 | - | 2,083,009 |
| Jun 26, 2025 | 3.44 | 3.51 | 3.44 | 3.47 | 3.43 | 1.46% | 1,933,925 |
| Jun 25, 2025 | 3.47 | 3.48 | 3.42 | 3.42 | 3.39 | -0.58% | 1,155,328 |
| Jun 24, 2025 | 3.46 | 3.49 | 3.44 | 3.44 | 3.41 | 0.29% | 1,731,099 |
| Jun 23, 2025 | 3.43 | 3.47 | 3.40 | 3.43 | 3.40 | -1.15% | 1,913,436 |
| Jun 20, 2025 | 3.47 | 3.51 | 3.46 | 3.47 | 3.44 | 0.29% | 2,723,748 |
| Jun 19, 2025 | 3.54 | 3.54 | 3.46 | 3.46 | 3.43 | -2.81% | 3,198,625 |
| Jun 18, 2025 | 3.54 | 3.57 | 3.52 | 3.56 | 3.52 | 0.28% | 1,136,552 |
| Jun 17, 2025 | 3.55 | 3.57 | 3.52 | 3.55 | 3.51 | -0.56% | 1,229,992 |
| Jun 16, 2025 | 3.51 | 3.58 | 3.51 | 3.57 | 3.53 | 1.13% | 26,898,643 |
| Jun 13, 2025 | 3.49 | 3.55 | 3.48 | 3.53 | 3.49 | -0.84% | 2,366,305 |
| Jun 12, 2025 | 3.55 | 3.57 | 3.51 | 3.56 | 3.52 | 0.28% | 1,338,869 |
| Jun 11, 2025 | 3.58 | 3.63 | 3.54 | 3.55 | 3.51 | -0.84% | 4,506,611 |
| Jun 10, 2025 | 3.46 | 3.60 | 3.46 | 3.58 | 3.54 | 3.17% | 2,887,312 |
| Jun 9, 2025 | 3.48 | 3.50 | 3.46 | 3.47 | 3.43 | -0.29% | 26,021,400 |
| Jun 6, 2025 | 3.50 | 3.50 | 3.48 | 3.48 | 3.44 | -0.29% | 1,449,204 |
| Jun 5, 2025 | 3.50 | 3.53 | 3.47 | 3.49 | 3.45 | - | 1,855,648 |
| Jun 4, 2025 | 3.58 | 3.58 | 3.48 | 3.49 | 3.46 | -1.97% | 2,164,728 |
| Jun 3, 2025 | 3.57 | 3.58 | 3.54 | 3.56 | 3.53 | -0.56% | 2,861,785 |
| Jun 2, 2025 | 3.56 | 3.61 | 3.54 | 3.58 | 3.54 | 0.56% | 1,533,075 |
| May 30, 2025 | 3.58 | 3.62 | 3.56 | 3.56 | 3.53 | -0.28% | 1,729,035 |
| May 29, 2025 | 3.59 | 3.62 | 3.57 | 3.57 | 3.53 | - | 1,743,770 |
| May 28, 2025 | 3.56 | 3.59 | 3.56 | 3.57 | 3.53 | 0.28% | 6,623,328 |
| May 27, 2025 | 3.55 | 3.59 | 3.54 | 3.56 | 3.52 | - | 1,341,163 |
| May 26, 2025 | 3.56 | 3.59 | 3.55 | 3.56 | 3.53 | 0.85% | 1,290,958 |
| May 23, 2025 | 3.58 | 3.60 | 3.46 | 3.53 | 3.49 | -1.12% | 2,763,789 |