We.Connect SA (EPA:ALWEC)
France · Delayed Price · Currency is EUR 20.10
-0.10 (-0.50%)
Aug 1, 2025, 4:41 PM CET
bluebird bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 20.10 | 20.20 | 20.10 | 20.20 | 20.20 | - | 58 |
| Jul 31, 2025 | 20.10 | 20.30 | 20.10 | 20.20 | 20.20 | -0.49% | 357 |
| Jul 30, 2025 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | - | 1 |
| Jul 29, 2025 | 20.10 | 20.30 | 20.10 | 20.30 | 20.30 | 1.50% | 331 |
| Jul 28, 2025 | 19.80 | 20.00 | 19.80 | 20.00 | 20.00 | 1.01% | 166 |
| Jul 25, 2025 | 19.75 | 19.80 | 19.25 | 19.80 | 19.80 | -0.50% | 897 |
| Jul 24, 2025 | 20.20 | 20.20 | 19.60 | 19.90 | 19.90 | -1.97% | 552 |
| Jul 23, 2025 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | - | 51 |
| Jul 22, 2025 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | 0.50% | 767 |
| Jul 21, 2025 | 20.00 | 20.20 | 19.90 | 20.20 | 20.20 | - | 488 |
| Jul 18, 2025 | 20.20 | 20.20 | 20.00 | 20.20 | 20.20 | 1.51% | 648 |
| Jul 17, 2025 | 20.10 | 20.30 | 19.90 | 19.90 | 19.90 | -0.50% | 228 |
| Jul 16, 2025 | 20.10 | 20.50 | 19.60 | 20.00 | 20.00 | -0.99% | 1,788 |
| Jul 15, 2025 | 20.20 | 20.30 | 19.65 | 20.20 | 20.20 | -0.49% | 938 |
| Jul 14, 2025 | 19.55 | 20.40 | 19.55 | 20.30 | 20.30 | 2.53% | 1,314 |
| Jul 11, 2025 | 18.90 | 20.60 | 18.90 | 19.80 | 19.80 | 6.17% | 3,673 |
| Jul 10, 2025 | 18.50 | 18.65 | 18.45 | 18.65 | 18.65 | 0.81% | 207 |
| Jul 9, 2025 | 18.60 | 18.60 | 18.50 | 18.50 | 18.50 | -1.07% | 73 |
| Jul 8, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | - | 168 |
| Jul 7, 2025 | 18.60 | 18.70 | 18.60 | 18.70 | 18.70 | 0.54% | 108 |
| Jul 4, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - | 1 |
| Jul 3, 2025 | 18.70 | 18.70 | 18.60 | 18.60 | 18.60 | -0.27% | 579 |
| Jul 2, 2025 | 18.80 | 18.80 | 18.65 | 18.65 | 18.65 | -0.80% | 61 |
| Jul 1, 2025 | 18.70 | 18.80 | 18.65 | 18.80 | 18.80 | 0.53% | 154 |
| Jun 30, 2025 | 18.30 | 18.70 | 18.30 | 18.70 | 18.70 | 2.75% | 1,723 |
| Jun 27, 2025 | 18.40 | 18.40 | 18.20 | 18.20 | 18.20 | -1.09% | 276 |
| Jun 26, 2025 | 18.25 | 18.40 | 18.20 | 18.40 | 18.40 | 0.82% | 371 |
| Jun 25, 2025 | 18.30 | 18.30 | 18.25 | 18.25 | 18.25 | 0.27% | 116 |
| Jun 24, 2025 | 18.30 | 18.30 | 18.20 | 18.20 | 18.20 | -0.27% | 233 |
| Jun 23, 2025 | 18.20 | 18.25 | 18.20 | 18.25 | 18.25 | -1.35% | 226 |
| Jun 20, 2025 | 18.30 | 18.50 | 18.30 | 18.50 | 18.50 | 0.54% | 246 |
| Jun 19, 2025 | 18.45 | 18.45 | 18.40 | 18.40 | 18.40 | - | 132 |
| Jun 18, 2025 | 18.25 | 18.50 | 18.25 | 18.40 | 18.40 | 0.82% | 719 |
| Jun 17, 2025 | 18.30 | 18.30 | 18.25 | 18.25 | 18.25 | -0.82% | 125 |
| Jun 16, 2025 | 18.30 | 18.40 | 18.25 | 18.40 | 18.40 | 0.82% | 151 |
| Jun 13, 2025 | 18.35 | 18.35 | 18.25 | 18.25 | 18.25 | -0.54% | 37 |
| Jun 12, 2025 | 18.60 | 18.60 | 18.35 | 18.35 | 18.35 | -1.34% | 375 |
| Jun 11, 2025 | 18.50 | 18.80 | 18.50 | 18.60 | 18.60 | 1.36% | 378 |
| Jun 10, 2025 | 18.45 | 18.65 | 18.35 | 18.35 | 18.35 | 1.38% | 564 |
| Jun 9, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | -1.09% | 21 |
| Jun 6, 2025 | 18.50 | 18.50 | 18.30 | 18.30 | 17.90 | - | 715 |
| Jun 5, 2025 | 18.45 | 18.45 | 18.15 | 18.30 | 17.90 | -0.54% | 479 |
| Jun 4, 2025 | 18.45 | 18.45 | 18.05 | 18.40 | 18.00 | -0.54% | 204 |
| Jun 3, 2025 | 18.70 | 18.70 | 18.50 | 18.50 | 18.10 | -1.33% | 241 |
| Jun 2, 2025 | 19.00 | 19.00 | 18.55 | 18.75 | 18.34 | -3.10% | 1,340 |
| May 30, 2025 | 19.50 | 19.50 | 19.35 | 19.35 | 18.93 | -0.77% | 158 |
| May 29, 2025 | 19.70 | 19.80 | 19.50 | 19.50 | 19.07 | -1.02% | 175 |
| May 28, 2025 | 19.65 | 19.70 | 19.35 | 19.70 | 19.27 | - | 583 |
| May 27, 2025 | 18.90 | 19.70 | 18.85 | 19.70 | 19.27 | 4.23% | 234 |
| May 26, 2025 | 19.05 | 19.90 | 18.90 | 18.90 | 18.49 | -1.05% | 672 |