Petrolina (Holdings) Public Ltd (CYS:PHL)
Cyprus · Delayed Price · Currency is EUR 1.220
-0.030 (-2.40%)
At close: Aug 11, 2025
Aerovate Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 1.26 | 1.26 | 1.23 | 1.25 | 1.25 | 2.46% | 8,933 |
| Aug 11, 2025 | 1.24 | 1.26 | 1.20 | 1.22 | 1.22 | -2.40% | 14,182 |
| Aug 8, 2025 | 1.19 | 1.28 | 1.19 | 1.25 | 1.25 | 5.04% | 51,569 |
| Aug 7, 2025 | 1.10 | 1.20 | 1.10 | 1.19 | 1.19 | 8.18% | 95,327 |
| Aug 6, 2025 | 1.12 | 1.12 | 1.10 | 1.10 | 1.10 | -1.79% | 8,503 |
| Aug 5, 2025 | 1.11 | 1.13 | 1.11 | 1.12 | 1.12 | 0.90% | 14,180 |
| Aug 4, 2025 | 1.11 | 1.11 | 1.10 | 1.11 | 1.11 | - | 6,007 |
| Aug 1, 2025 | 1.12 | 1.13 | 1.11 | 1.11 | 1.11 | 0.91% | 20,675 |
| Jul 31, 2025 | 1.10 | 1.12 | 1.10 | 1.10 | 1.10 | -0.90% | 1,611 |
| Jul 30, 2025 | 1.14 | 1.14 | 1.10 | 1.11 | 1.11 | 1.83% | 25,445 |
| Jul 29, 2025 | 1.04 | 1.11 | 1.04 | 1.09 | 1.09 | 5.83% | 44,900 |
| Jul 28, 2025 | 1.01 | 1.06 | 1.01 | 1.03 | 1.03 | 3.00% | 42,500 |
| Jul 24, 2025 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | - | 5,070 |
| Jul 23, 2025 | 0.99 | 1.01 | 0.99 | 1.00 | 1.00 | 2.04% | 11,000 |
| Jul 22, 2025 | 1.00 | 1.00 | 0.98 | 0.98 | 0.98 | -1.51% | 470 |
| Jul 18, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -0.50% | 200 |
| Jul 17, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 3.09% | 300 |
| Jul 16, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | 10,626 |
| Jul 15, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -2.02% | 1,000 |
| Jul 14, 2025 | 0.97 | 0.99 | 0.97 | 0.99 | 0.99 | 0.51% | 4,555 |
| Jul 10, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 2.60% | 105 |
| Jul 9, 2025 | 0.99 | 0.99 | 0.96 | 0.96 | 0.96 | -3.03% | 1,315 |
| Jul 8, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 1.02% | 470 |
| Jul 7, 2025 | 0.97 | 0.98 | 0.97 | 0.98 | 0.98 | 1.03% | 3,300 |
| Jul 4, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -1.02% | 1,450 |
| Jul 3, 2025 | 0.96 | 0.98 | 0.96 | 0.98 | 0.98 | - | 1,200 |
| Jul 2, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 1.03% | 550 |
| Jul 1, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -1.02% | 5,000 |
| Jun 30, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -1.01% | 1,800 |
| Jun 27, 2025 | 0.97 | 0.99 | 0.97 | 0.99 | 0.99 | -1.00% | 1,180 |
| Jun 26, 2025 | 0.98 | 1.00 | 0.98 | 1.00 | 0.98 | 3.09% | 5,650 |
| Jun 25, 2025 | 0.98 | 0.98 | 0.97 | 0.97 | 0.95 | -1.02% | 1,400 |
| Jun 24, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.96 | - | 13,250 |
| Jun 23, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.96 | - | 7,549 |
| Jun 20, 2025 | 0.99 | 0.99 | 0.98 | 0.98 | 0.96 | - | 13,100 |
| Jun 19, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.96 | - | 5,000 |
| Jun 18, 2025 | 0.98 | 0.99 | 0.97 | 0.98 | 0.96 | -1.01% | 5,410 |
| Jun 17, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.97 | - | 200 |
| Jun 16, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.97 | 1.02% | 1,680 |
| Jun 13, 2025 | 1.00 | 1.00 | 0.98 | 0.98 | 0.96 | -1.01% | 1,670 |
| Jun 12, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.97 | - | 4,130 |
| Jun 11, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.97 | -1.00% | 5,229 |
| Jun 10, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 0.98 | - | 50 |
| Jun 6, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 0.98 | - | 250 |
| Jun 4, 2025 | 1.01 | 1.01 | 1.00 | 1.00 | 0.98 | -0.99% | 9,710 |
| May 30, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 0.99 | 2.02% | 431 |
| May 29, 2025 | 1.00 | 1.00 | 0.98 | 0.99 | 0.97 | -1.00% | 4,784 |
| May 28, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 0.98 | - | 121 |
| May 26, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 0.98 | 1.01% | 18 |
| May 23, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.97 | -1.98% | 2,000 |