Home Invest Belgium S.A. (EBR:HOMI)
Belgium · Delayed Price · Currency is EUR 19.48
-0.06 (-0.31%)
Aug 1, 2025, 5:35 PM CET
Kronos Bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 19.44 | 19.68 | 19.40 | 19.54 | 19.54 | 0.21% | 13,663 |
| Jul 30, 2025 | 19.44 | 19.62 | 19.40 | 19.50 | 19.50 | - | 6,516 |
| Jul 29, 2025 | 19.50 | 19.56 | 19.40 | 19.50 | 19.50 | 0.21% | 6,219 |
| Jul 28, 2025 | 19.82 | 20.00 | 19.42 | 19.46 | 19.46 | -1.12% | 10,520 |
| Jul 25, 2025 | 19.90 | 19.90 | 19.68 | 19.68 | 19.68 | -1.50% | 8,655 |
| Jul 24, 2025 | 20.05 | 20.05 | 19.86 | 19.98 | 19.98 | 0.50% | 3,312 |
| Jul 23, 2025 | 19.80 | 20.10 | 19.74 | 19.88 | 19.88 | 0.40% | 13,908 |
| Jul 22, 2025 | 19.78 | 19.82 | 19.62 | 19.80 | 19.80 | 0.10% | 4,242 |
| Jul 21, 2025 | 19.26 | 19.80 | 19.26 | 19.78 | 19.78 | 3.13% | 8,269 |
| Jul 18, 2025 | 19.24 | 19.30 | 19.12 | 19.18 | 19.18 | -0.31% | 2,740 |
| Jul 17, 2025 | 19.28 | 19.30 | 19.08 | 19.24 | 19.24 | - | 9,971 |
| Jul 16, 2025 | 19.26 | 19.40 | 19.00 | 19.24 | 19.24 | -0.10% | 13,498 |
| Jul 15, 2025 | 19.60 | 19.60 | 19.26 | 19.26 | 19.26 | -1.33% | 10,828 |
| Jul 14, 2025 | 19.38 | 19.66 | 19.38 | 19.52 | 19.52 | 0.10% | 7,267 |
| Jul 11, 2025 | 19.44 | 19.60 | 19.38 | 19.50 | 19.50 | 0.72% | 6,454 |
| Jul 10, 2025 | 19.44 | 19.64 | 19.22 | 19.36 | 19.36 | 0.21% | 9,636 |
| Jul 9, 2025 | 19.40 | 19.56 | 19.32 | 19.32 | 19.32 | -0.21% | 8,564 |
| Jul 8, 2025 | 19.74 | 19.76 | 19.36 | 19.36 | 19.36 | -1.73% | 6,640 |
| Jul 7, 2025 | 19.92 | 19.98 | 19.70 | 19.70 | 19.70 | -1.10% | 7,083 |
| Jul 4, 2025 | 19.82 | 19.92 | 19.74 | 19.92 | 19.92 | 0.61% | 6,547 |
| Jul 3, 2025 | 19.88 | 20.05 | 19.80 | 19.80 | 19.80 | -0.10% | 2,030 |
| Jul 2, 2025 | 20.30 | 20.30 | 19.80 | 19.82 | 19.82 | -2.12% | 9,320 |
| Jul 1, 2025 | 20.50 | 20.50 | 20.15 | 20.25 | 20.25 | -0.25% | 2,775 |
| Jun 30, 2025 | 20.10 | 20.50 | 20.10 | 20.30 | 20.30 | 2.01% | 11,571 |
| Jun 27, 2025 | 20.10 | 20.15 | 19.86 | 19.90 | 19.90 | -0.50% | 10,225 |
| Jun 26, 2025 | 19.74 | 20.20 | 19.74 | 20.00 | 20.00 | 1.42% | 4,711 |
| Jun 25, 2025 | 19.98 | 20.15 | 19.72 | 19.72 | 19.72 | -1.20% | 6,887 |
| Jun 24, 2025 | 20.25 | 20.30 | 19.96 | 19.96 | 19.96 | -1.43% | 3,970 |
| Jun 23, 2025 | 19.72 | 20.35 | 19.72 | 20.25 | 20.25 | 1.96% | 5,072 |
| Jun 20, 2025 | 19.60 | 19.86 | 19.60 | 19.86 | 19.86 | 1.53% | 47,595 |
| Jun 19, 2025 | 19.52 | 19.76 | 19.42 | 19.56 | 19.56 | -0.31% | 9,124 |
| Jun 18, 2025 | 19.62 | 19.68 | 19.30 | 19.62 | 19.62 | -0.20% | 14,255 |
| Jun 17, 2025 | 19.88 | 19.88 | 19.60 | 19.66 | 19.66 | -1.01% | 7,769 |
| Jun 16, 2025 | 19.80 | 20.05 | 19.74 | 19.86 | 19.86 | -0.50% | 7,120 |
| Jun 13, 2025 | 19.90 | 19.98 | 19.64 | 19.96 | 19.96 | -0.20% | 7,463 |
| Jun 12, 2025 | 20.30 | 20.35 | 19.90 | 20.00 | 20.00 | -1.48% | 11,982 |
| Jun 11, 2025 | 20.60 | 20.95 | 20.00 | 20.30 | 20.30 | -1.46% | 25,941 |
| Jun 10, 2025 | 20.50 | 21.10 | 20.45 | 20.60 | 20.60 | 0.49% | 21,048 |
| Jun 9, 2025 | 20.55 | 20.60 | 20.35 | 20.50 | 20.50 | -0.73% | 5,843 |
| Jun 6, 2025 | 20.75 | 20.90 | 20.50 | 20.65 | 20.65 | -0.48% | 13,487 |
| Jun 5, 2025 | 20.70 | 20.90 | 20.50 | 20.75 | 20.75 | 0.48% | 9,050 |
| Jun 4, 2025 | 20.95 | 21.00 | 20.50 | 20.65 | 20.65 | -0.48% | 10,236 |
| Jun 3, 2025 | 20.20 | 20.90 | 20.20 | 20.75 | 20.75 | 3.49% | 11,146 |
| Jun 2, 2025 | 20.00 | 20.15 | 19.96 | 20.05 | 20.05 | 0.45% | 4,813 |
| May 30, 2025 | 19.98 | 20.35 | 19.96 | 19.96 | 19.96 | -0.20% | 11,974 |
| May 29, 2025 | 19.98 | 20.00 | 19.84 | 20.00 | 20.00 | 0.40% | 2,723 |
| May 28, 2025 | 19.62 | 19.92 | 19.62 | 19.92 | 19.92 | 1.63% | 6,359 |
| May 27, 2025 | 19.86 | 20.00 | 19.60 | 19.60 | 19.60 | -1.21% | 2,841 |
| May 26, 2025 | 19.70 | 19.84 | 19.68 | 19.84 | 19.84 | 1.12% | 4,601 |
| May 23, 2025 | 19.30 | 19.72 | 19.26 | 19.62 | 19.62 | 2.72% | 6,320 |