Conpet S.A. (BVB:COTE)
Romania · Delayed Price · Currency is RON 80.20
+0.40 (0.50%)
At close: Aug 4, 2025
Blueprint Medicines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2025 | 79.80 | 80.20 | 79.40 | 80.20 | 80.20 | 0.50% | 2,431 |
| Aug 1, 2025 | 79.80 | 79.80 | 79.40 | 79.80 | 79.80 | - | 293 |
| Jul 31, 2025 | 79.20 | 79.80 | 79.20 | 79.80 | 79.80 | - | 2,199 |
| Jul 30, 2025 | 79.60 | 79.80 | 79.20 | 79.80 | 79.80 | 0.50% | 819 |
| Jul 29, 2025 | 79.60 | 79.80 | 79.00 | 79.40 | 79.40 | -0.25% | 686 |
| Jul 28, 2025 | 79.20 | 79.60 | 79.00 | 79.60 | 79.60 | 0.51% | 798 |
| Jul 25, 2025 | 79.80 | 79.80 | 79.00 | 79.20 | 79.20 | -0.50% | 554 |
| Jul 24, 2025 | 79.60 | 79.80 | 79.00 | 79.60 | 79.60 | 0.51% | 504 |
| Jul 23, 2025 | 79.80 | 79.80 | 79.20 | 79.20 | 79.20 | -0.75% | 329 |
| Jul 22, 2025 | 79.40 | 79.80 | 79.00 | 79.80 | 79.80 | 0.50% | 1,518 |
| Jul 21, 2025 | 79.40 | 79.60 | 79.20 | 79.40 | 79.40 | 0.51% | 1,062 |
| Jul 18, 2025 | 79.00 | 79.60 | 78.60 | 79.00 | 79.00 | 0.51% | 401 |
| Jul 17, 2025 | 79.00 | 79.00 | 78.60 | 78.60 | 78.60 | -0.51% | 461 |
| Jul 16, 2025 | 78.40 | 79.00 | 78.00 | 79.00 | 79.00 | - | 1,220 |
| Jul 15, 2025 | 78.60 | 79.00 | 78.60 | 79.00 | 79.00 | 0.25% | 525 |
| Jul 14, 2025 | 79.00 | 79.00 | 78.20 | 78.80 | 78.80 | -0.25% | 355 |
| Jul 11, 2025 | 78.80 | 79.20 | 78.20 | 79.00 | 79.00 | 0.51% | 982 |
| Jul 10, 2025 | 79.20 | 79.20 | 78.60 | 78.60 | 78.60 | -0.51% | 778 |
| Jul 9, 2025 | 79.20 | 79.20 | 79.00 | 79.00 | 79.00 | -0.25% | 645 |
| Jul 8, 2025 | 79.00 | 79.20 | 77.80 | 79.20 | 79.20 | 0.76% | 849 |
| Jul 7, 2025 | 78.00 | 78.80 | 77.80 | 78.60 | 78.60 | 0.51% | 493 |
| Jul 4, 2025 | 79.00 | 79.00 | 77.60 | 78.20 | 78.20 | -1.26% | 455 |
| Jul 3, 2025 | 78.40 | 79.20 | 77.60 | 79.20 | 79.20 | 1.02% | 605 |
| Jul 2, 2025 | 78.20 | 78.80 | 77.40 | 78.40 | 78.40 | 0.26% | 1,555 |
| Jul 1, 2025 | 78.20 | 78.20 | 77.20 | 78.20 | 78.20 | - | 1,049 |
| Jun 30, 2025 | 77.80 | 78.20 | 77.00 | 78.20 | 78.20 | 0.26% | 812 |
| Jun 27, 2025 | 77.80 | 78.00 | 77.80 | 78.00 | 78.00 | 0.26% | 590 |
| Jun 26, 2025 | 77.60 | 78.00 | 77.20 | 77.80 | 77.80 | 0.26% | 1,807 |
| Jun 25, 2025 | 77.40 | 78.00 | 77.40 | 77.60 | 77.60 | - | 758 |
| Jun 24, 2025 | 77.60 | 77.60 | 77.20 | 77.60 | 77.60 | 0.52% | 597 |
| Jun 23, 2025 | 77.80 | 78.20 | 77.20 | 77.20 | 77.20 | -0.77% | 1,809 |
| Jun 20, 2025 | 78.00 | 78.00 | 77.60 | 77.80 | 77.80 | -0.26% | 1,262 |
| Jun 19, 2025 | 77.60 | 78.20 | 77.60 | 78.00 | 78.00 | 0.26% | 1,550 |
| Jun 18, 2025 | 78.00 | 78.00 | 77.80 | 77.80 | 77.80 | -0.51% | 2,622 |
| Jun 17, 2025 | 78.20 | 78.20 | 77.80 | 78.20 | 78.20 | - | 468 |
| Jun 16, 2025 | 78.20 | 78.20 | 77.80 | 78.20 | 78.20 | 0.26% | 475 |
| Jun 13, 2025 | 78.00 | 78.20 | 77.80 | 78.00 | 78.00 | -0.26% | 1,503 |
| Jun 12, 2025 | 78.40 | 78.40 | 78.00 | 78.20 | 78.20 | -0.26% | 1,109 |
| Jun 11, 2025 | 78.60 | 78.60 | 78.20 | 78.40 | 78.40 | - | 2,045 |
| Jun 10, 2025 | 79.00 | 79.00 | 78.20 | 78.40 | 78.40 | -0.76% | 966 |
| Jun 6, 2025 | 79.00 | 79.20 | 78.40 | 79.00 | 79.00 | - | 1,914 |
| Jun 5, 2025 | 79.00 | 79.20 | 78.80 | 79.00 | 79.00 | - | 1,020 |
| Jun 4, 2025 | 78.60 | 79.00 | 78.60 | 79.00 | 79.00 | 0.77% | 371 |
| Jun 3, 2025 | 78.40 | 79.60 | 78.20 | 78.40 | 78.40 | - | 2,425 |
| Jun 2, 2025 | 79.80 | 80.40 | 78.40 | 78.40 | 78.40 | -0.76% | 2,589 |
| May 30, 2025 | 80.00 | 80.00 | 78.40 | 79.00 | 79.00 | -1.25% | 4,351 |
| May 29, 2025 | 79.20 | 80.80 | 79.20 | 80.00 | 80.00 | -1.48% | 3,656 |
| May 28, 2025 | 82.00 | 82.00 | 79.40 | 81.20 | 81.20 | -5.58% | 7,978 |
| May 27, 2025 | 86.00 | 86.40 | 85.20 | 86.00 | 79.25 | 0.23% | 7,353 |
| May 26, 2025 | 86.00 | 86.40 | 85.40 | 85.80 | 79.07 | 0.47% | 1,909 |