Shurgard Self Storage Ltd (EBR:SHUR)
Belgium · Delayed Price · Currency is EUR 33.65
-1.20 (-3.44%)
Aug 1, 2025, 5:38 PM CET
Inozyme Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 34.10 | 34.45 | 33.65 | 33.65 | 33.65 | -3.44% | 51,040 |
| Jul 31, 2025 | 35.20 | 35.60 | 34.75 | 34.85 | 34.85 | -1.13% | 30,552 |
| Jul 30, 2025 | 35.50 | 35.75 | 35.10 | 35.25 | 35.25 | -0.70% | 17,202 |
| Jul 29, 2025 | 35.50 | 35.70 | 35.20 | 35.50 | 35.50 | -0.28% | 18,984 |
| Jul 28, 2025 | 35.50 | 36.05 | 35.45 | 35.60 | 35.60 | - | 46,326 |
| Jul 25, 2025 | 35.50 | 35.70 | 35.05 | 35.60 | 35.60 | -0.14% | 20,878 |
| Jul 24, 2025 | 36.85 | 36.85 | 35.45 | 35.65 | 35.65 | -3.12% | 34,415 |
| Jul 23, 2025 | 36.40 | 36.80 | 36.00 | 36.80 | 36.80 | 1.10% | 22,635 |
| Jul 22, 2025 | 36.85 | 36.85 | 35.85 | 36.40 | 36.40 | -1.49% | 42,078 |
| Jul 21, 2025 | 36.35 | 36.95 | 36.35 | 36.95 | 36.95 | 1.37% | 12,793 |
| Jul 18, 2025 | 36.85 | 36.85 | 36.05 | 36.45 | 36.45 | -0.41% | 21,311 |
| Jul 17, 2025 | 36.25 | 36.90 | 36.25 | 36.60 | 36.60 | 0.97% | 24,925 |
| Jul 16, 2025 | 36.40 | 36.40 | 35.95 | 36.25 | 36.25 | -0.41% | 23,428 |
| Jul 15, 2025 | 36.60 | 36.95 | 36.40 | 36.40 | 36.40 | -1.09% | 22,705 |
| Jul 14, 2025 | 36.50 | 37.10 | 36.50 | 36.80 | 36.80 | 0.68% | 24,598 |
| Jul 11, 2025 | 37.00 | 37.15 | 36.35 | 36.55 | 36.55 | -1.08% | 28,558 |
| Jul 10, 2025 | 37.00 | 37.15 | 36.75 | 36.95 | 36.95 | 0.14% | 30,859 |
| Jul 9, 2025 | 36.95 | 37.25 | 36.65 | 36.90 | 36.90 | 0.14% | 31,081 |
| Jul 8, 2025 | 36.90 | 36.90 | 36.40 | 36.85 | 36.85 | 0.68% | 22,209 |
| Jul 7, 2025 | 36.90 | 37.20 | 36.40 | 36.60 | 36.60 | -0.68% | 30,138 |
| Jul 4, 2025 | 37.00 | 37.15 | 36.10 | 36.85 | 36.85 | 1.94% | 28,615 |
| Jul 3, 2025 | 36.10 | 36.35 | 36.00 | 36.15 | 36.15 | 0.70% | 21,685 |
| Jul 2, 2025 | 36.85 | 37.25 | 35.80 | 35.90 | 35.90 | -2.84% | 63,015 |
| Jul 1, 2025 | 37.25 | 37.45 | 36.60 | 36.95 | 36.95 | -0.14% | 34,181 |
| Jun 30, 2025 | 37.70 | 38.00 | 36.85 | 37.00 | 37.00 | -1.73% | 72,227 |
| Jun 27, 2025 | 36.55 | 37.70 | 36.30 | 37.65 | 37.65 | 2.87% | 59,279 |
| Jun 26, 2025 | 36.25 | 36.95 | 36.15 | 36.60 | 36.60 | 0.97% | 22,334 |
| Jun 25, 2025 | 36.95 | 37.00 | 36.25 | 36.25 | 36.25 | -1.36% | 37,971 |
| Jun 24, 2025 | 36.60 | 36.90 | 36.25 | 36.75 | 36.75 | 1.24% | 30,151 |
| Jun 23, 2025 | 35.90 | 36.55 | 35.65 | 36.30 | 36.30 | 0.97% | 37,823 |
| Jun 20, 2025 | 35.85 | 36.50 | 35.85 | 35.95 | 35.95 | 0.28% | 90,706 |
| Jun 19, 2025 | 36.10 | 36.35 | 35.80 | 35.85 | 35.85 | -0.55% | 18,101 |
| Jun 18, 2025 | 35.60 | 36.45 | 35.55 | 36.05 | 36.05 | 1.55% | 30,050 |
| Jun 17, 2025 | 35.65 | 35.65 | 34.90 | 35.50 | 35.50 | -0.28% | 25,497 |
| Jun 16, 2025 | 35.10 | 35.60 | 35.05 | 35.60 | 35.60 | 1.28% | 14,528 |
| Jun 13, 2025 | 35.30 | 35.50 | 35.05 | 35.15 | 35.15 | -0.71% | 39,345 |
| Jun 12, 2025 | 35.75 | 35.90 | 35.30 | 35.40 | 35.40 | -0.70% | 22,391 |
| Jun 11, 2025 | 36.35 | 36.45 | 35.65 | 35.65 | 35.65 | -1.79% | 34,806 |
| Jun 10, 2025 | 35.45 | 36.30 | 35.25 | 36.30 | 36.30 | 2.69% | 18,199 |
| Jun 9, 2025 | 35.00 | 35.45 | 34.95 | 35.35 | 35.35 | 1.29% | 10,618 |
| Jun 6, 2025 | 34.60 | 35.35 | 34.60 | 34.90 | 34.90 | 0.14% | 16,884 |
| Jun 5, 2025 | 35.40 | 35.40 | 34.70 | 34.85 | 34.85 | -1.97% | 14,419 |
| Jun 4, 2025 | 35.35 | 35.70 | 35.20 | 35.55 | 35.55 | 0.85% | 27,082 |
| Jun 3, 2025 | 35.70 | 36.20 | 35.25 | 35.25 | 35.25 | -1.40% | 31,489 |
| Jun 2, 2025 | 35.65 | 35.75 | 35.10 | 35.75 | 35.75 | -0.28% | 24,207 |
| May 30, 2025 | 36.35 | 36.55 | 35.75 | 35.85 | 35.85 | -1.10% | 54,156 |
| May 29, 2025 | 36.00 | 36.90 | 35.70 | 36.25 | 36.25 | 0.69% | 24,396 |
| May 28, 2025 | 35.25 | 36.05 | 35.10 | 36.00 | 36.00 | 2.27% | 42,109 |
| May 27, 2025 | 34.70 | 35.30 | 34.40 | 35.20 | 35.20 | 2.03% | 81,681 |
| May 26, 2025 | 34.20 | 34.65 | 34.20 | 34.50 | 34.50 | 1.77% | 21,657 |