Euronext N.V. (EPA:ENX)
France · Delayed Price · Currency is EUR 138.60
-3.00 (-2.12%)
Aug 1, 2025, 2:23 PM CET
bluebird bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 143.30 | 143.30 | 140.30 | 141.60 | 141.60 | -0.77% | 365,431 |
| Jul 30, 2025 | 143.20 | 143.20 | 141.20 | 142.70 | 142.70 | -0.56% | 307,679 |
| Jul 29, 2025 | 143.30 | 144.20 | 142.10 | 143.50 | 143.50 | -0.21% | 162,541 |
| Jul 28, 2025 | 146.70 | 147.40 | 143.10 | 143.80 | 143.80 | -2.11% | 153,474 |
| Jul 25, 2025 | 150.60 | 150.60 | 146.60 | 146.90 | 146.90 | -1.94% | 138,622 |
| Jul 24, 2025 | 149.60 | 150.20 | 148.60 | 149.80 | 149.80 | 0.74% | 182,143 |
| Jul 23, 2025 | 151.30 | 151.30 | 146.00 | 148.70 | 148.70 | -1.26% | 196,758 |
| Jul 22, 2025 | 151.80 | 152.30 | 150.00 | 150.60 | 150.60 | -0.92% | 115,394 |
| Jul 21, 2025 | 153.20 | 153.50 | 151.40 | 152.00 | 152.00 | -0.85% | 121,926 |
| Jul 18, 2025 | 150.40 | 153.30 | 150.40 | 153.30 | 153.30 | 2.34% | 203,228 |
| Jul 17, 2025 | 149.70 | 150.20 | 148.80 | 149.80 | 149.80 | 0.07% | 175,034 |
| Jul 16, 2025 | 149.00 | 150.50 | 148.80 | 149.70 | 149.70 | 1.08% | 150,447 |
| Jul 15, 2025 | 149.40 | 149.40 | 148.10 | 148.10 | 148.10 | -0.87% | 104,615 |
| Jul 14, 2025 | 148.00 | 149.40 | 147.60 | 149.40 | 149.40 | 0.47% | 111,575 |
| Jul 11, 2025 | 148.50 | 148.70 | 146.60 | 148.70 | 148.70 | 0.20% | 124,389 |
| Jul 10, 2025 | 148.60 | 149.20 | 147.90 | 148.40 | 148.40 | 0.13% | 147,978 |
| Jul 9, 2025 | 146.60 | 148.40 | 146.60 | 148.20 | 148.20 | 1.37% | 108,392 |
| Jul 8, 2025 | 148.10 | 150.00 | 146.20 | 146.20 | 146.20 | -1.28% | 165,841 |
| Jul 7, 2025 | 146.90 | 148.10 | 146.40 | 148.10 | 148.10 | 1.23% | 115,814 |
| Jul 4, 2025 | 145.20 | 146.40 | 144.80 | 146.30 | 146.30 | 1.18% | 119,864 |
| Jul 3, 2025 | 143.20 | 144.70 | 143.10 | 144.60 | 144.60 | 0.84% | 131,197 |
| Jul 2, 2025 | 145.40 | 145.60 | 142.00 | 143.40 | 143.40 | -1.17% | 234,357 |
| Jul 1, 2025 | 145.20 | 147.40 | 144.90 | 145.10 | 145.10 | - | 196,426 |
| Jun 30, 2025 | 146.30 | 146.70 | 145.00 | 145.10 | 145.10 | -0.41% | 182,932 |
| Jun 27, 2025 | 146.20 | 146.40 | 145.10 | 145.70 | 145.70 | -0.27% | 132,517 |
| Jun 26, 2025 | 144.20 | 147.00 | 144.10 | 146.10 | 146.10 | 1.60% | 183,395 |
| Jun 25, 2025 | 144.20 | 146.70 | 143.00 | 143.80 | 143.80 | - | 185,345 |
| Jun 24, 2025 | 145.00 | 145.00 | 142.20 | 143.80 | 143.80 | -0.21% | 266,488 |
| Jun 23, 2025 | 143.50 | 145.50 | 143.00 | 144.10 | 144.10 | -0.21% | 141,489 |
| Jun 20, 2025 | 142.80 | 145.10 | 142.80 | 144.40 | 144.40 | 1.69% | 746,865 |
| Jun 19, 2025 | 141.40 | 142.70 | 141.10 | 142.00 | 142.00 | -0.14% | 118,631 |
| Jun 18, 2025 | 142.00 | 142.50 | 141.60 | 142.20 | 142.20 | - | 163,433 |
| Jun 17, 2025 | 142.40 | 143.00 | 141.40 | 142.20 | 142.20 | -0.56% | 161,049 |
| Jun 16, 2025 | 142.00 | 143.20 | 141.80 | 143.00 | 143.00 | 0.70% | 121,598 |
| Jun 13, 2025 | 141.50 | 142.60 | 141.40 | 142.00 | 142.00 | -0.56% | 138,079 |
| Jun 12, 2025 | 143.80 | 144.20 | 142.00 | 142.80 | 142.80 | -0.70% | 143,967 |
| Jun 11, 2025 | 142.50 | 144.20 | 142.10 | 143.80 | 143.80 | 0.91% | 158,884 |
| Jun 10, 2025 | 144.40 | 144.50 | 142.50 | 142.50 | 142.50 | -1.32% | 134,890 |
| Jun 9, 2025 | 146.80 | 146.80 | 144.40 | 144.40 | 144.40 | -1.37% | 113,825 |
| Jun 6, 2025 | 145.60 | 147.00 | 144.70 | 146.40 | 146.40 | 0.48% | 131,494 |
| Jun 5, 2025 | 145.90 | 146.50 | 144.65 | 145.70 | 145.70 | 0.07% | 172,526 |
| Jun 4, 2025 | 146.00 | 146.00 | 144.60 | 145.60 | 145.60 | 0.07% | 215,721 |
| Jun 3, 2025 | 147.00 | 147.50 | 144.70 | 145.50 | 145.50 | -1.02% | 228,027 |
| Jun 2, 2025 | 144.30 | 147.00 | 144.20 | 147.00 | 147.00 | 2.51% | 326,465 |
| May 30, 2025 | 145.20 | 146.00 | 143.40 | 143.40 | 143.40 | -0.83% | 582,452 |
| May 29, 2025 | 145.30 | 145.50 | 143.10 | 144.60 | 144.60 | -0.28% | 113,977 |
| May 28, 2025 | 145.20 | 146.20 | 144.80 | 145.00 | 145.00 | -0.21% | 208,394 |
| May 27, 2025 | 144.60 | 146.60 | 144.60 | 145.30 | 145.30 | 0.48% | 206,959 |
| May 26, 2025 | 145.00 | 145.80 | 144.20 | 144.60 | 144.60 | -1.57% | 145,940 |
| May 23, 2025 | 145.50 | 146.90 | 144.00 | 146.90 | 144.00 | 1.31% | 293,629 |