Grupo Energía Bogotá S.A. E.S.P. (BVC:GEB)
3,045.00
+75.00 (2.53%)
At close: Aug 8, 2025
MorphoSys AG Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 8, 2025 | 2,960.00 | 2,970.00 | 2,940.00 | 2,970.00 | 2,970.00 | - | 517,975 |
Aug 6, 2025 | 2,930.00 | 2,970.00 | 2,925.00 | 2,970.00 | 2,970.00 | 1.37% | 724,570 |
Aug 5, 2025 | 2,930.00 | 2,940.00 | 2,920.00 | 2,930.00 | 2,930.00 | 0.17% | 773,346 |
Aug 4, 2025 | 2,925.00 | 2,955.00 | 2,925.00 | 2,925.00 | 2,925.00 | -0.51% | 429,065 |
Aug 1, 2025 | 2,950.00 | 2,950.00 | 2,925.00 | 2,940.00 | 2,940.00 | -0.34% | 1,079,557 |
Jul 31, 2025 | 2,980.00 | 2,980.00 | 2,950.00 | 2,950.00 | 2,950.00 | -1.01% | 198,808 |
Jul 30, 2025 | 3,000.00 | 3,000.00 | 2,955.00 | 2,980.00 | 2,980.00 | -0.33% | 455,950 |
Jul 29, 2025 | 2,985.00 | 2,990.00 | 2,970.00 | 2,990.00 | 2,990.00 | 0.34% | 2,142,102 |
Jul 28, 2025 | 2,890.00 | 3,000.00 | 2,890.00 | 2,980.00 | 2,980.00 | 1.71% | 4,810,397 |
Jul 25, 2025 | 2,940.00 | 2,950.00 | 2,920.00 | 2,930.00 | 2,930.00 | -0.34% | 425,504 |
Jul 24, 2025 | 2,935.00 | 2,940.00 | 2,910.00 | 2,940.00 | 2,940.00 | 0.17% | 243,191 |
Jul 23, 2025 | 2,945.00 | 2,955.00 | 2,935.00 | 2,935.00 | 2,935.00 | -0.17% | 718,475 |
Jul 22, 2025 | 2,970.00 | 2,970.00 | 2,940.00 | 2,940.00 | 2,940.00 | -1.01% | 406,497 |
Jul 21, 2025 | 2,970.00 | 2,975.00 | 2,960.00 | 2,970.00 | 2,970.00 | 0.34% | 540,760 |
Jul 18, 2025 | 3,040.00 | 3,040.00 | 2,945.00 | 2,960.00 | 2,960.00 | -3.43% | 1,144,933 |
Jul 17, 2025 | 3,075.00 | 3,085.00 | 3,050.00 | 3,065.00 | 2,946.00 | -0.33% | 1,815,164 |
Jul 16, 2025 | 3,050.00 | 3,085.00 | 3,040.00 | 3,075.00 | 2,955.61 | - | 4,570,108 |
Jul 15, 2025 | 3,040.00 | 3,075.00 | 3,015.00 | 3,075.00 | 2,955.61 | 1.15% | 1,390,519 |
Jul 14, 2025 | 3,060.00 | 3,060.00 | 3,040.00 | 3,040.00 | 2,921.97 | 0.33% | 208,555 |
Jul 11, 2025 | 3,040.00 | 3,055.00 | 3,025.00 | 3,030.00 | 2,912.36 | 0.50% | 1,134,383 |
Jul 10, 2025 | 3,055.00 | 3,060.00 | 3,015.00 | 3,015.00 | 2,897.94 | -1.31% | 427,827 |
Jul 9, 2025 | 3,045.00 | 3,055.00 | 3,030.00 | 3,055.00 | 2,936.39 | 0.16% | 720,415 |
Jul 8, 2025 | 3,040.00 | 3,060.00 | 3,040.00 | 3,050.00 | 2,931.58 | 0.16% | 232,277 |
Jul 7, 2025 | 3,060.00 | 3,060.00 | 3,040.00 | 3,045.00 | 2,926.78 | - | 431,478 |
Jul 4, 2025 | 3,050.00 | 3,060.00 | 3,045.00 | 3,045.00 | 2,926.78 | -0.33% | 868,884 |
Jul 3, 2025 | 3,050.00 | 3,065.00 | 3,025.00 | 3,055.00 | 2,936.39 | 0.16% | 556,286 |
Jul 2, 2025 | 3,045.00 | 3,050.00 | 3,040.00 | 3,050.00 | 2,931.58 | - | 210,224 |
Jul 1, 2025 | 3,025.00 | 3,050.00 | 3,025.00 | 3,050.00 | 2,931.58 | 0.99% | 243,283 |
Jun 27, 2025 | 3,000.00 | 3,025.00 | 3,000.00 | 3,020.00 | 2,902.75 | - | 328,989 |
Jun 26, 2025 | 2,990.00 | 3,020.00 | 2,990.00 | 3,020.00 | 2,902.75 | - | 678,984 |
Jun 25, 2025 | 2,965.00 | 3,020.00 | 2,965.00 | 3,020.00 | 2,902.75 | - | 509,709 |
Jun 24, 2025 | 2,960.00 | 3,020.00 | 2,955.00 | 3,020.00 | 2,902.75 | 2.37% | 2,007,373 |
Jun 20, 2025 | 2,940.00 | 2,970.00 | 2,940.00 | 2,950.00 | 2,835.47 | 0.34% | 296,337 |
Jun 19, 2025 | 2,920.00 | 2,945.00 | 2,915.00 | 2,940.00 | 2,825.85 | - | 165,871 |
Jun 18, 2025 | 2,940.00 | 2,940.00 | 2,910.00 | 2,940.00 | 2,825.85 | 0.68% | 225,717 |
Jun 17, 2025 | 2,905.00 | 2,920.00 | 2,900.00 | 2,920.00 | 2,806.63 | 0.86% | 354,349 |
Jun 16, 2025 | 2,915.00 | 2,915.00 | 2,895.00 | 2,895.00 | 2,782.60 | -0.52% | 337,539 |
Jun 13, 2025 | 2,920.00 | 2,940.00 | 2,910.00 | 2,910.00 | 2,797.02 | -0.34% | 493,044 |
Jun 12, 2025 | 2,930.00 | 2,935.00 | 2,860.00 | 2,920.00 | 2,806.63 | - | 286,471 |
Jun 11, 2025 | 2,955.00 | 2,955.00 | 2,900.00 | 2,920.00 | 2,806.63 | -0.68% | 806,254 |
Jun 10, 2025 | 2,950.00 | 2,965.00 | 2,940.00 | 2,940.00 | 2,825.85 | 0.34% | 238,980 |
Jun 9, 2025 | 2,985.00 | 2,985.00 | 2,930.00 | 2,930.00 | 2,816.24 | -1.84% | 282,388 |
Jun 6, 2025 | 2,970.00 | 2,990.00 | 2,970.00 | 2,985.00 | 2,869.11 | 0.51% | 119,611 |
Jun 5, 2025 | 2,975.00 | 2,985.00 | 2,970.00 | 2,970.00 | 2,854.69 | -0.17% | 412,052 |
Jun 4, 2025 | 2,965.00 | 2,980.00 | 2,965.00 | 2,975.00 | 2,859.49 | - | 264,290 |
Jun 3, 2025 | 2,965.00 | 2,975.00 | 2,940.00 | 2,975.00 | 2,859.49 | 2.59% | 361,404 |
May 30, 2025 | 2,950.00 | 2,965.00 | 2,900.00 | 2,900.00 | 2,787.41 | -2.85% | 1,877,455 |
May 29, 2025 | 2,950.00 | 2,985.00 | 2,940.00 | 2,985.00 | 2,869.11 | 1.19% | 301,715 |
May 28, 2025 | 2,930.00 | 2,960.00 | 2,910.00 | 2,950.00 | 2,835.47 | 1.20% | 567,346 |
May 27, 2025 | 2,945.00 | 2,945.00 | 2,875.00 | 2,915.00 | 2,801.82 | -1.02% | 839,402 |