EMQQ Emerging Markets Internet UCITS ETF (EPA:EMQQ)
France · Delayed Price · Currency is EUR 10.37
0.00 (0.00%)
At close: Aug 1, 2025, 5:30 PM CET
bluebird bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 10.27 | 10.27 | 10.06 | 10.06 | - | -2.95% | 154 |
| Jul 31, 2025 | 10.37 | 10.37 | 10.37 | 10.37 | - | - | 153 |
| Jul 30, 2025 | 10.37 | 10.37 | 10.37 | 10.37 | - | - | 152 |
| Jul 29, 2025 | 10.37 | 10.37 | 10.37 | 10.37 | - | - | 151 |
| Jul 28, 2025 | 10.37 | 10.41 | 10.37 | 10.37 | - | 0.55% | 150 |
| Jul 25, 2025 | 10.31 | 10.31 | 10.31 | 10.31 | - | -0.61% | 150 |
| Jul 24, 2025 | 10.37 | 10.37 | 10.37 | 10.37 | - | - | 904 |
| Jul 23, 2025 | 10.37 | 10.37 | 10.37 | 10.37 | - | - | 903 |
| Jul 22, 2025 | 10.37 | 10.37 | 10.37 | 10.37 | - | - | 902 |
| Jul 21, 2025 | 10.37 | 10.37 | 10.37 | 10.37 | - | - | 901 |
| Jul 18, 2025 | 10.36 | 10.37 | 10.36 | 10.37 | - | 0.45% | 900 |
| Jul 17, 2025 | 10.26 | 10.33 | 10.26 | 10.33 | - | 1.67% | 2,552 |
| Jul 16, 2025 | 10.18 | 10.18 | 10.16 | 10.16 | - | 1.51% | 4,293 |
| Jul 15, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | - | - | 405 |
| Jul 14, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | - | - | 404 |
| Jul 11, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | - | - | 403 |
| Jul 10, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | - | -0.53% | 402 |
| Jul 9, 2025 | 10.06 | 10.06 | 10.06 | 10.06 | - | - | 52 |
| Jul 8, 2025 | 10.06 | 10.06 | 10.06 | 10.06 | - | - | 50 |
| Jul 7, 2025 | 10.00 | 10.06 | 10.00 | 10.06 | - | 1.10% | 50 |
| Jul 4, 2025 | 9.94 | 9.95 | 9.94 | 9.95 | - | -2.91% | 553 |
| Jul 3, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | - | - | 384 |
| Jul 2, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | - | - | 383 |
| Jul 1, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | - | - | 382 |
| Jun 30, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | - | - | 381 |
| Jun 27, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | - | - | 379 |
| Jun 26, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | - | - | 378 |
| Jun 25, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | - | 0.25% | 377 |
| Jun 24, 2025 | 10.17 | 10.22 | 10.17 | 10.22 | - | 2.31% | 74 |
| Jun 23, 2025 | 10.00 | 10.00 | 9.99 | 9.99 | - | 0.43% | 150 |
| Jun 20, 2025 | 10.01 | 10.05 | 9.95 | 9.95 | - | -1.14% | 1,125 |
| Jun 19, 2025 | 10.06 | 10.06 | 10.06 | 10.06 | - | - | 24 |
| Jun 18, 2025 | 10.06 | 10.06 | 10.06 | 10.06 | - | - | 23 |
| Jun 17, 2025 | 10.06 | 10.06 | 10.06 | 10.06 | - | - | 20 |
| Jun 16, 2025 | 10.06 | 10.06 | 10.06 | 10.06 | - | - | 19 |
| Jun 13, 2025 | 10.06 | 10.06 | 10.06 | 10.06 | - | - | 18 |
| Jun 12, 2025 | 10.22 | 10.22 | 10.06 | 10.06 | - | -2.06% | 17 |
| Jun 11, 2025 | 10.25 | 10.27 | 10.25 | 10.27 | - | 0.10% | 18 |
| Jun 10, 2025 | 10.27 | 10.27 | 10.26 | 10.26 | - | 1.19% | 100 |
| Jun 9, 2025 | 10.14 | 10.14 | 10.14 | 10.14 | - | - | 1,293 |
| Jun 6, 2025 | 10.14 | 10.14 | 10.14 | 10.14 | - | - | 1,291 |
| Jun 5, 2025 | 10.14 | 10.14 | 10.14 | 10.14 | - | - | 1,290 |
| Jun 4, 2025 | 10.12 | 10.17 | 10.12 | 10.14 | - | 1.67% | 1,289 |
| Jun 3, 2025 | 9.98 | 9.98 | 9.98 | 9.98 | - | - | 1,277 |
| Jun 2, 2025 | 9.98 | 9.98 | 9.98 | 9.98 | - | - | 1,276 |
| May 30, 2025 | 10.01 | 10.01 | 9.98 | 9.98 | - | -1.04% | 1,275 |
| May 29, 2025 | 10.29 | 10.29 | 10.08 | 10.08 | - | -0.03% | 600 |
| May 28, 2025 | 10.13 | 10.13 | 10.08 | 10.08 | - | -0.08% | 100 |
| May 27, 2025 | 10.21 | 10.21 | 10.09 | 10.09 | - | -0.77% | 242 |
| May 26, 2025 | 10.20 | 10.20 | 10.17 | 10.17 | - | -0.73% | 60 |