Amoéba S.A. (EPA:ALMIB)
France · Delayed Price · Currency is EUR 0.9480
+0.0810 (9.34%)
Aug 13, 2025, 5:35 PM CET
Ligand Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 0.86 | 0.95 | 0.86 | 0.95 | 0.95 | 9.34% | 443,950 |
| Aug 12, 2025 | 0.87 | 0.87 | 0.84 | 0.87 | 0.87 | 0.81% | 141,655 |
| Aug 11, 2025 | 0.83 | 0.87 | 0.83 | 0.86 | 0.86 | 1.78% | 329,025 |
| Aug 8, 2025 | 0.85 | 0.85 | 0.83 | 0.85 | 0.85 | 1.08% | 66,325 |
| Aug 7, 2025 | 0.84 | 0.85 | 0.83 | 0.84 | 0.84 | -0.95% | 158,337 |
| Aug 6, 2025 | 0.83 | 0.86 | 0.82 | 0.84 | 0.84 | 2.18% | 350,558 |
| Aug 5, 2025 | 0.81 | 0.84 | 0.81 | 0.83 | 0.83 | 2.48% | 162,506 |
| Aug 4, 2025 | 0.80 | 0.83 | 0.78 | 0.81 | 0.81 | 0.75% | 234,273 |
| Aug 1, 2025 | 0.81 | 0.82 | 0.78 | 0.80 | 0.80 | -2.56% | 472,015 |
| Jul 31, 2025 | 0.82 | 0.83 | 0.81 | 0.82 | 0.82 | -1.32% | 246,491 |
| Jul 30, 2025 | 0.85 | 0.85 | 0.82 | 0.83 | 0.83 | -2.80% | 369,698 |
| Jul 29, 2025 | 0.85 | 0.86 | 0.83 | 0.86 | 0.86 | 1.18% | 273,752 |
| Jul 28, 2025 | 0.86 | 0.87 | 0.84 | 0.85 | 0.85 | -0.47% | 243,219 |
| Jul 25, 2025 | 0.87 | 0.88 | 0.85 | 0.85 | 0.85 | -1.96% | 400,891 |
| Jul 24, 2025 | 0.86 | 0.87 | 0.82 | 0.87 | 0.87 | 4.46% | 760,756 |
| Jul 23, 2025 | 0.85 | 0.91 | 0.82 | 0.83 | 0.83 | -16.92% | 3,064,516 |
| Jul 22, 2025 | 1.00 | 1.03 | 0.99 | 1.00 | 1.00 | -1.09% | 59,672 |
| Jul 21, 2025 | 1.02 | 1.04 | 0.99 | 1.01 | 1.01 | -0.98% | 161,239 |
| Jul 18, 2025 | 1.02 | 1.04 | 1.01 | 1.02 | 1.02 | - | 93,665 |
| Jul 17, 2025 | 1.00 | 1.06 | 0.98 | 1.02 | 1.02 | 3.13% | 310,414 |
| Jul 16, 2025 | 0.98 | 1.00 | 0.98 | 0.99 | 0.99 | 1.54% | 56,775 |
| Jul 15, 2025 | 0.98 | 0.99 | 0.97 | 0.97 | 0.97 | 1.14% | 123,860 |
| Jul 14, 2025 | 0.97 | 0.98 | 0.95 | 0.96 | 0.96 | -0.52% | 71,066 |
| Jul 11, 2025 | 1.01 | 1.01 | 0.95 | 0.97 | 0.97 | -2.22% | 363,199 |
| Jul 10, 2025 | 1.01 | 1.03 | 0.98 | 0.99 | 0.99 | -1.98% | 173,216 |
| Jul 9, 2025 | 1.03 | 1.04 | 1.00 | 1.01 | 1.01 | - | 98,212 |
| Jul 8, 2025 | 1.06 | 1.07 | 1.01 | 1.01 | 1.01 | -4.72% | 268,525 |
| Jul 7, 2025 | 1.06 | 1.08 | 1.02 | 1.06 | 1.06 | 0.95% | 279,413 |
| Jul 4, 2025 | 1.06 | 1.08 | 1.03 | 1.05 | 1.05 | -0.94% | 268,717 |
| Jul 3, 2025 | 1.00 | 1.06 | 0.98 | 1.06 | 1.06 | 6.53% | 469,168 |
| Jul 2, 2025 | 1.00 | 1.00 | 0.96 | 1.00 | 1.00 | 1.22% | 105,607 |
| Jul 1, 2025 | 0.99 | 1.01 | 0.95 | 0.98 | 0.98 | -0.71% | 180,302 |
| Jun 30, 2025 | 1.01 | 1.03 | 0.97 | 0.99 | 0.99 | -0.80% | 369,726 |
| Jun 27, 2025 | 1.01 | 1.02 | 0.98 | 1.00 | 1.00 | 0.50% | 215,408 |
| Jun 26, 2025 | 1.01 | 1.02 | 0.98 | 0.99 | 0.99 | -1.68% | 173,971 |
| Jun 25, 2025 | 1.03 | 1.04 | 0.98 | 1.01 | 1.01 | 2.43% | 318,881 |
| Jun 24, 2025 | 0.97 | 0.99 | 0.96 | 0.99 | 0.99 | 2.71% | 107,534 |
| Jun 23, 2025 | 0.94 | 0.98 | 0.92 | 0.96 | 0.96 | 0.52% | 276,821 |
| Jun 20, 2025 | 1.00 | 1.00 | 0.95 | 0.96 | 0.96 | -4.50% | 425,504 |
| Jun 19, 2025 | 1.04 | 1.04 | 0.99 | 1.00 | 1.00 | -2.91% | 274,330 |
| Jun 18, 2025 | 1.09 | 1.10 | 1.02 | 1.03 | 1.03 | -2.83% | 582,026 |
| Jun 17, 2025 | 1.06 | 1.11 | 1.01 | 1.06 | 1.06 | -2.75% | 532,480 |
| Jun 16, 2025 | 1.05 | 1.10 | 1.05 | 1.09 | 1.09 | 2.83% | 154,190 |
| Jun 13, 2025 | 1.07 | 1.08 | 1.05 | 1.06 | 1.06 | -3.64% | 191,725 |
| Jun 12, 2025 | 1.07 | 1.11 | 1.05 | 1.10 | 1.10 | 2.80% | 217,908 |
| Jun 11, 2025 | 1.06 | 1.13 | 1.04 | 1.07 | 1.07 | 1.90% | 573,706 |
| Jun 10, 2025 | 1.01 | 1.05 | 0.97 | 1.05 | 1.05 | 5.00% | 385,923 |
| Jun 9, 2025 | 1.00 | 1.01 | 0.96 | 1.00 | 1.00 | 1.01% | 300,026 |
| Jun 6, 2025 | 0.95 | 1.02 | 0.91 | 0.99 | 0.99 | 4.21% | 1,064,005 |
| Jun 5, 2025 | 1.01 | 1.05 | 0.91 | 0.95 | 0.95 | -6.86% | 1,441,393 |