S.C. Electroconstructia Elco Alba Iulia S.A. (BVB:EEAI)
0.8400
0.00 (0.00%)
At close: Jul 24, 2025
ShockWave Medical Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 24, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | - | 103 |
Jul 22, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | 11.26% | 80 |
Jul 16, 2025 | 0.92 | 0.92 | 0.76 | 0.76 | 0.76 | -16.11% | 3,829 |
Jul 14, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | 350 |
Jul 10, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | 500 |
Jul 9, 2025 | 0.80 | 0.90 | 0.80 | 0.90 | 0.90 | 2.27% | 3,468 |
Jul 8, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | 1.15% | 1,300 |
Jul 7, 2025 | 0.72 | 0.87 | 0.72 | 0.87 | 0.87 | -1.14% | 2,102 |
Jun 30, 2025 | 0.76 | 0.88 | 0.75 | 0.88 | 0.88 | 7.98% | 2,114 |
Jun 26, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | -22.38% | 1 |
Jun 23, 2025 | 0.90 | 1.05 | 0.90 | 1.05 | 1.05 | 3.96% | 61 |
Jun 19, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 16.09% | 1 |
Jun 17, 2025 | 0.85 | 0.87 | 0.85 | 0.87 | 0.87 | 3.57% | 1,206 |
Jun 16, 2025 | 0.77 | 0.84 | 0.75 | 0.84 | 0.84 | -5.62% | 2,113 |
Jun 11, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | - | 1 |
Jun 10, 2025 | 0.89 | 0.89 | 0.80 | 0.89 | 0.89 | - | 1,151 |
Jun 6, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | 23.61% | 1 |
Jun 3, 2025 | 0.74 | 0.74 | 0.72 | 0.72 | 0.72 | -7.69% | 844 |
Jun 2, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | -3.70% | 845 |
May 26, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | -11.96% | 847 |
May 20, 2025 | 0.85 | 0.92 | 0.85 | 0.92 | 0.92 | 10.84% | 217 |
May 19, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | 3.75% | 950 |
May 13, 2025 | 0.83 | 0.83 | 0.80 | 0.80 | 0.80 | -4.76% | 1,270 |
May 12, 2025 | 0.85 | 0.85 | 0.84 | 0.84 | 0.84 | -2.33% | 2,000 |
May 8, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | 1.18% | 220 |
May 6, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 6.25% | 845 |
May 5, 2025 | 0.95 | 0.95 | 0.80 | 0.80 | 0.80 | -15.79% | 857 |
Apr 28, 2025 | 1.06 | 1.06 | 0.95 | 0.95 | 0.95 | 4.40% | 228 |
Apr 25, 2025 | 0.71 | 0.91 | 0.71 | 0.91 | 0.91 | 30.00% | 370,811 |
Apr 10, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | 1.45% | 85 |
Apr 7, 2025 | 0.84 | 0.84 | 0.69 | 0.69 | 0.69 | 6.15% | 107 |
Apr 4, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -29.73% | 1 |
Apr 1, 2025 | 0.65 | 0.93 | 0.65 | 0.93 | 0.93 | - | 3 |
Mar 28, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | - | 1 |
Mar 24, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | - | 106 |
Mar 21, 2025 | 0.72 | 0.93 | 0.72 | 0.93 | 0.93 | 28.47% | 862 |
Mar 18, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | - | 1 |
Mar 14, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | 20.00% | 11 |
Mar 13, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -16.67% | 1 |
Mar 7, 2025 | 0.69 | 0.72 | 0.69 | 0.72 | 0.72 | - | 516 |
Mar 6, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | 9.09% | 5 |
Mar 4, 2025 | 0.67 | 0.67 | 0.66 | 0.66 | 0.66 | -16.46% | 3,503 |
Feb 25, 2025 | 0.67 | 0.79 | 0.66 | 0.79 | 0.79 | 20.61% | 2,672 |
Feb 24, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | -6.43% | 200 |
Feb 17, 2025 | 0.71 | 0.71 | 0.70 | 0.70 | 0.70 | - | 2,000 |
Feb 13, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | 980 |
Feb 10, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | -22.22% | 1 |
Feb 7, 2025 | 0.81 | 0.99 | 0.80 | 0.90 | 0.90 | -2.17% | 2,030 |
Feb 6, 2025 | 1.02 | 1.02 | 0.92 | 0.92 | 0.92 | - | 3,372 |
Feb 5, 2025 | 0.79 | 0.92 | 0.79 | 0.92 | 0.92 | 17.20% | 411 |