Manitou BF SA (EPA:MTU)
France · Delayed Price · Currency is EUR 19.28
+0.18 (0.94%)
Aug 5, 2025, 11:22 AM CET
Blueprint Medicines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2025 | 18.80 | 19.36 | 18.80 | 19.10 | 19.10 | 1.60% | 7,856 |
| Aug 1, 2025 | 19.30 | 19.44 | 18.80 | 18.80 | 18.80 | -3.29% | 16,891 |
| Jul 31, 2025 | 20.10 | 20.20 | 18.80 | 19.44 | 19.44 | -6.09% | 46,269 |
| Jul 30, 2025 | 20.95 | 20.95 | 20.45 | 20.70 | 20.70 | -0.48% | 12,271 |
| Jul 29, 2025 | 21.20 | 21.30 | 20.65 | 20.80 | 20.80 | -2.35% | 12,999 |
| Jul 28, 2025 | 21.65 | 21.75 | 21.20 | 21.30 | 21.30 | -1.84% | 12,003 |
| Jul 25, 2025 | 21.80 | 22.00 | 21.65 | 21.70 | 21.70 | -0.91% | 8,077 |
| Jul 24, 2025 | 21.85 | 22.20 | 21.55 | 21.90 | 21.90 | 0.46% | 11,702 |
| Jul 23, 2025 | 21.05 | 21.95 | 21.05 | 21.80 | 21.80 | 4.06% | 14,973 |
| Jul 22, 2025 | 21.45 | 21.55 | 20.90 | 20.95 | 20.95 | -2.33% | 13,112 |
| Jul 21, 2025 | 22.00 | 22.15 | 21.45 | 21.45 | 21.45 | -2.50% | 9,208 |
| Jul 18, 2025 | 22.05 | 22.30 | 21.90 | 22.00 | 22.00 | 0.46% | 13,065 |
| Jul 17, 2025 | 21.60 | 21.95 | 21.60 | 21.90 | 21.90 | 1.39% | 8,074 |
| Jul 16, 2025 | 22.05 | 22.10 | 21.60 | 21.60 | 21.60 | -2.04% | 9,603 |
| Jul 15, 2025 | 21.75 | 22.50 | 21.70 | 22.05 | 22.05 | 1.38% | 17,520 |
| Jul 14, 2025 | 21.60 | 21.80 | 21.50 | 21.75 | 21.75 | -0.46% | 5,537 |
| Jul 11, 2025 | 21.80 | 21.95 | 21.55 | 21.85 | 21.85 | -0.68% | 7,060 |
| Jul 10, 2025 | 21.40 | 22.05 | 21.40 | 22.00 | 22.00 | 2.33% | 14,136 |
| Jul 9, 2025 | 21.65 | 21.65 | 21.35 | 21.50 | 21.50 | -0.69% | 9,522 |
| Jul 8, 2025 | 21.35 | 21.65 | 21.05 | 21.65 | 21.65 | 0.93% | 14,034 |
| Jul 7, 2025 | 21.00 | 21.70 | 20.90 | 21.45 | 21.45 | 1.66% | 30,200 |
| Jul 4, 2025 | 20.75 | 21.10 | 20.55 | 21.10 | 21.10 | 1.44% | 7,282 |
| Jul 3, 2025 | 20.95 | 21.00 | 20.50 | 20.80 | 20.80 | -0.72% | 7,769 |
| Jul 2, 2025 | 20.55 | 21.05 | 20.55 | 20.95 | 20.95 | 1.95% | 8,173 |
| Jul 1, 2025 | 20.90 | 20.90 | 20.35 | 20.55 | 20.55 | -1.67% | 10,255 |
| Jun 30, 2025 | 20.95 | 21.00 | 20.65 | 20.90 | 20.90 | 0.24% | 11,810 |
| Jun 27, 2025 | 20.70 | 20.90 | 20.55 | 20.85 | 20.85 | 1.21% | 13,874 |
| Jun 26, 2025 | 19.86 | 20.65 | 19.86 | 20.60 | 20.60 | 3.62% | 18,931 |
| Jun 25, 2025 | 19.74 | 20.10 | 19.60 | 19.88 | 19.88 | 0.91% | 24,315 |
| Jun 24, 2025 | 19.44 | 19.70 | 19.34 | 19.70 | 19.70 | 3.47% | 11,961 |
| Jun 23, 2025 | 18.90 | 19.18 | 18.80 | 19.04 | 19.04 | 1.06% | 9,491 |
| Jun 20, 2025 | 19.08 | 19.30 | 18.78 | 18.84 | 18.84 | -1.05% | 102,097 |
| Jun 19, 2025 | 19.20 | 19.30 | 19.00 | 19.04 | 19.04 | -1.45% | 13,080 |
| Jun 18, 2025 | 19.56 | 19.56 | 19.06 | 19.32 | 19.32 | -1.43% | 15,990 |
| Jun 17, 2025 | 19.86 | 20.10 | 19.60 | 19.60 | 19.60 | -1.80% | 16,968 |
| Jun 16, 2025 | 20.05 | 20.65 | 19.84 | 19.96 | 19.96 | -6.29% | 23,950 |
| Jun 13, 2025 | 21.20 | 21.50 | 21.00 | 21.30 | 20.05 | -1.39% | 19,535 |
| Jun 12, 2025 | 22.00 | 22.05 | 21.60 | 21.60 | 20.33 | -2.70% | 16,785 |
| Jun 11, 2025 | 21.85 | 22.40 | 21.85 | 22.20 | 20.90 | 1.60% | 25,714 |
| Jun 10, 2025 | 22.20 | 22.20 | 21.55 | 21.85 | 20.57 | -1.80% | 13,980 |
| Jun 9, 2025 | 22.05 | 22.30 | 21.85 | 22.25 | 20.94 | 0.45% | 12,598 |
| Jun 6, 2025 | 21.40 | 22.15 | 21.40 | 22.15 | 20.85 | 3.50% | 10,801 |
| Jun 5, 2025 | 21.40 | 21.65 | 21.25 | 21.40 | 20.14 | -0.47% | 10,825 |
| Jun 4, 2025 | 21.15 | 21.50 | 21.10 | 21.50 | 20.24 | 2.14% | 15,917 |
| Jun 3, 2025 | 21.20 | 21.25 | 20.85 | 21.05 | 19.81 | -0.24% | 11,850 |
| Jun 2, 2025 | 20.90 | 21.40 | 20.85 | 21.10 | 19.86 | 0.96% | 30,725 |
| May 30, 2025 | 21.85 | 21.90 | 20.90 | 20.90 | 19.67 | -3.91% | 64,066 |
| May 29, 2025 | 22.15 | 22.20 | 21.75 | 21.75 | 20.47 | -1.36% | 10,123 |
| May 28, 2025 | 22.05 | 22.20 | 21.90 | 22.05 | 20.76 | 0.92% | 28,198 |
| May 27, 2025 | 22.15 | 22.45 | 21.85 | 21.85 | 20.57 | -1.35% | 23,204 |