Banimmo SA (EBR:BANI)
Belgium · Delayed Price · Currency is EUR 3.260
-0.020 (-0.61%)
Aug 1, 2025, 2:32 PM CET
ASLAN Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 3.32 | 3.32 | 3.26 | 3.26 | 3.26 | -0.61% | 1,351 |
| Jul 31, 2025 | 3.36 | 3.40 | 3.28 | 3.28 | 3.28 | -1.80% | 5,795 |
| Jul 30, 2025 | 3.44 | 3.44 | 3.32 | 3.34 | 3.34 | -2.34% | 5,947 |
| Jul 29, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | - | 1 |
| Jul 28, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | 0.59% | 1 |
| Jul 25, 2025 | 3.46 | 3.46 | 3.40 | 3.40 | 3.40 | -1.73% | 1,305 |
| Jul 24, 2025 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | - | 502 |
| Jul 23, 2025 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | 0.58% | 2,000 |
| Jul 22, 2025 | 3.48 | 3.48 | 3.44 | 3.44 | 3.44 | -1.15% | 501 |
| Jul 21, 2025 | 3.42 | 3.48 | 3.42 | 3.48 | 3.48 | 1.75% | 330 |
| Jul 18, 2025 | 3.48 | 3.50 | 3.42 | 3.42 | 3.42 | -1.16% | 10,437 |
| Jul 17, 2025 | 3.46 | 3.46 | 3.44 | 3.46 | 3.46 | - | 8,364 |
| Jul 16, 2025 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | - | 1,450 |
| Jul 15, 2025 | 3.44 | 3.48 | 3.40 | 3.46 | 3.46 | - | 6,822 |
| Jul 14, 2025 | 3.24 | 3.54 | 3.24 | 3.46 | 3.46 | 8.12% | 48,105 |
| Jul 11, 2025 | 3.20 | 3.20 | 3.16 | 3.20 | 3.20 | - | 1,850 |
| Jul 10, 2025 | 3.24 | 3.26 | 3.16 | 3.20 | 3.20 | -2.44% | 7,119 |
| Jul 9, 2025 | 3.08 | 3.30 | 3.08 | 3.28 | 3.28 | 5.81% | 5,434 |
| Jul 8, 2025 | 3.04 | 3.10 | 3.02 | 3.10 | 3.10 | 1.31% | 3,266 |
| Jul 7, 2025 | 2.98 | 3.06 | 2.98 | 3.06 | 3.06 | 2.68% | 5,621 |
| Jul 4, 2025 | 2.98 | 3.00 | 2.98 | 2.98 | 2.98 | 0.68% | 2,510 |
| Jul 3, 2025 | 2.98 | 2.98 | 2.96 | 2.96 | 2.96 | -1.33% | 1,601 |
| Jul 2, 2025 | 2.96 | 3.00 | 2.96 | 3.00 | 3.00 | 1.35% | 3,035 |
| Jul 1, 2025 | 2.96 | 3.00 | 2.96 | 2.96 | 2.96 | - | 5,750 |
| Jun 30, 2025 | 2.96 | 2.98 | 2.96 | 2.96 | 2.96 | 1.37% | 2,503 |
| Jun 27, 2025 | 2.94 | 2.94 | 2.90 | 2.92 | 2.92 | - | 2,654 |
| Jun 26, 2025 | 2.94 | 2.96 | 2.92 | 2.92 | 2.92 | -1.35% | 3,847 |
| Jun 25, 2025 | 3.00 | 3.00 | 2.96 | 2.96 | 2.96 | -1.33% | 1,707 |
| Jun 24, 2025 | 2.96 | 3.00 | 2.92 | 3.00 | 3.00 | 3.45% | 7,250 |
| Jun 23, 2025 | 2.92 | 2.94 | 2.90 | 2.90 | 2.90 | -0.68% | 28,708 |
| Jun 20, 2025 | 2.96 | 2.96 | 2.92 | 2.92 | 2.92 | -1.35% | 3,343 |
| Jun 19, 2025 | 2.94 | 2.96 | 2.94 | 2.96 | 2.96 | 0.68% | 1,200 |
| Jun 18, 2025 | 2.96 | 2.96 | 2.94 | 2.94 | 2.94 | -0.68% | 1,150 |
| Jun 17, 2025 | 2.94 | 2.96 | 2.94 | 2.96 | 2.96 | 0.68% | 1,003 |
| Jun 16, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | - | 251 |
| Jun 13, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | - | 200 |
| Jun 12, 2025 | 2.96 | 2.96 | 2.94 | 2.94 | 2.94 | -1.34% | 251 |
| Jun 11, 2025 | 2.92 | 2.98 | 2.92 | 2.98 | 2.98 | 2.05% | 2,100 |
| Jun 10, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | - | 307 |
| Jun 9, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | - | 2,312 |
| Jun 6, 2025 | 2.92 | 2.94 | 2.90 | 2.92 | 2.92 | - | 4,034 |
| Jun 5, 2025 | 2.90 | 2.92 | 2.88 | 2.92 | 2.92 | 1.39% | 2,213 |
| Jun 4, 2025 | 2.90 | 2.90 | 2.88 | 2.88 | 2.88 | -1.37% | 501 |
| Jun 3, 2025 | 2.90 | 2.92 | 2.90 | 2.92 | 2.92 | 1.39% | 576 |
| Jun 2, 2025 | 2.90 | 2.90 | 2.88 | 2.88 | 2.88 | -0.69% | 531 |
| May 30, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | 51 |
| May 29, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | 987 |
| May 28, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | 201 |
| May 27, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | 441 |
| May 26, 2025 | 2.92 | 2.92 | 2.90 | 2.90 | 2.90 | -0.68% | 2,100 |