Mexedia Società Per Azioni S.B. (EPA:ALMEX)
France · Delayed Price · Currency is EUR 36.20
-4.60 (-11.27%)
Aug 4, 2025, 5:35 PM CET
MorphoSys AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2025 | 41.20 | 41.20 | 34.80 | 36.20 | 36.20 | -11.27% | 22,700 |
| Aug 1, 2025 | 48.60 | 48.60 | 40.20 | 40.80 | 40.80 | -15.00% | 12,368 |
| Jul 31, 2025 | 52.00 | 54.00 | 45.20 | 48.00 | 48.00 | -4.00% | 27,346 |
| Jul 30, 2025 | 60.00 | 62.00 | 40.00 | 50.00 | 50.00 | -10.71% | 42,929 |
| Jul 29, 2025 | 44.00 | 61.00 | 43.00 | 56.00 | 56.00 | 40.00% | 63,084 |
| Jul 28, 2025 | 30.00 | 43.00 | 29.40 | 40.00 | 40.00 | 60.00% | 35,881 |
| Jul 25, 2025 | 23.00 | 30.00 | 22.00 | 25.00 | 25.00 | 6.84% | 12,585 |
| Jul 24, 2025 | 23.40 | 23.40 | 22.40 | 23.40 | 23.40 | 8.33% | 1,707 |
| Jul 23, 2025 | 18.30 | 21.60 | 18.30 | 21.60 | 21.60 | 41.18% | 3,143 |
| Jul 22, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 5.52% | 2 |
| Jul 21, 2025 | 16.00 | 16.00 | 14.40 | 14.50 | 14.50 | -3.33% | 5,961 |
| Jul 18, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Jul 17, 2025 | 13.00 | 15.00 | 13.00 | 15.00 | 15.00 | 36.36% | 3,133 |
| Jul 16, 2025 | 11.10 | 12.00 | 11.00 | 11.00 | 11.00 | 7.84% | 7,164 |
| Jul 15, 2025 | 7.25 | 10.20 | 7.25 | 10.20 | 10.20 | 53.38% | 4,697 |
| Jul 14, 2025 | 6.60 | 6.65 | 6.55 | 6.65 | 6.65 | 0.76% | 31,006 |
| Jul 11, 2025 | 6.55 | 6.60 | 6.20 | 6.60 | 6.60 | 9.09% | 45,123 |
| Jul 10, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - | - |
| Jul 9, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | -3.97% | 143 |
| Jul 8, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | - |
| Jul 7, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -3.08% | 1 |
| Jul 4, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | - |
| Jul 3, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | - |
| Jul 2, 2025 | 6.30 | 6.50 | 6.30 | 6.50 | 6.50 | 3.17% | 53 |
| Jul 1, 2025 | 6.30 | 6.90 | 6.30 | 6.30 | 6.30 | -3.08% | 132 |
| Jun 30, 2025 | 6.30 | 6.50 | 6.30 | 6.50 | 6.50 | 3.17% | 255 |
| Jun 27, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -8.70% | 310 |
| Jun 26, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 10.40% | 1,500 |
| Jun 25, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | -9.42% | 6 |
| Jun 24, 2025 | 6.25 | 6.90 | 6.25 | 6.90 | 6.90 | 10.40% | 945 |
| Jun 23, 2025 | 6.25 | 6.30 | 6.25 | 6.25 | 6.25 | 1.63% | 4,051 |
| Jun 20, 2025 | 6.90 | 7.60 | 6.15 | 6.15 | 6.15 | -3.15% | 6,734 |
| Jun 19, 2025 | 6.00 | 6.35 | 6.00 | 6.35 | 6.35 | -1.55% | 1,349 |
| Jun 18, 2025 | 5.55 | 6.70 | 5.55 | 6.45 | 6.45 | 26.47% | 81,289 |
| Jun 17, 2025 | 4.04 | 5.10 | 4.04 | 5.10 | 5.10 | 37.84% | 9,449 |
| Jun 16, 2025 | 3.18 | 3.70 | 3.18 | 3.70 | 3.70 | 27.59% | 6,025 |
| Jun 13, 2025 | 2.46 | 2.92 | 2.46 | 2.90 | 2.90 | 28.32% | 2,756 |
| Jun 12, 2025 | 2.06 | 2.26 | 2.06 | 2.26 | 2.26 | 31.40% | 1,725 |
| Jun 11, 2025 | 1.57 | 1.72 | 1.57 | 1.72 | 1.72 | -65.60% | 125 |
| Feb 18, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Feb 17, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Feb 14, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Feb 13, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Feb 12, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Feb 11, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Feb 10, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Feb 7, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Feb 6, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Feb 5, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |