SEB SA (EPA:SK)
France · Delayed Price · Currency is EUR 62.50
-1.90 (-2.95%)
Aug 1, 2025, 5:35 PM CET
Ligand Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 64.00 | 64.70 | 62.50 | 62.50 | 62.50 | -2.95% | 94,571 |
| Jul 31, 2025 | 64.40 | 65.60 | 64.10 | 64.40 | 64.40 | -0.69% | 87,397 |
| Jul 30, 2025 | 66.40 | 66.60 | 64.85 | 64.85 | 64.85 | -2.55% | 58,230 |
| Jul 29, 2025 | 66.90 | 67.50 | 66.45 | 66.55 | 66.55 | -0.82% | 56,735 |
| Jul 28, 2025 | 67.35 | 68.60 | 66.90 | 67.10 | 67.10 | 0.90% | 129,361 |
| Jul 25, 2025 | 68.40 | 68.55 | 66.05 | 66.50 | 66.50 | -0.75% | 116,316 |
| Jul 24, 2025 | 67.70 | 67.70 | 62.50 | 67.00 | 67.00 | -9.76% | 403,744 |
| Jul 23, 2025 | 74.20 | 75.25 | 73.65 | 74.25 | 74.25 | 1.50% | 89,085 |
| Jul 22, 2025 | 77.90 | 78.00 | 72.55 | 73.15 | 73.15 | -8.16% | 168,810 |
| Jul 21, 2025 | 80.20 | 80.70 | 79.40 | 79.65 | 79.65 | -0.69% | 43,002 |
| Jul 18, 2025 | 81.45 | 81.45 | 79.80 | 80.20 | 80.20 | -1.17% | 42,916 |
| Jul 17, 2025 | 81.90 | 82.45 | 80.35 | 81.15 | 81.15 | 0.12% | 33,859 |
| Jul 16, 2025 | 82.00 | 82.30 | 80.70 | 81.05 | 81.05 | -1.70% | 44,011 |
| Jul 15, 2025 | 82.10 | 83.35 | 82.05 | 82.45 | 82.45 | 0.49% | 29,068 |
| Jul 14, 2025 | 82.15 | 82.85 | 81.30 | 82.05 | 82.05 | -1.62% | 34,821 |
| Jul 11, 2025 | 84.10 | 84.20 | 83.10 | 83.40 | 83.40 | -1.42% | 39,595 |
| Jul 10, 2025 | 83.55 | 85.55 | 83.40 | 84.60 | 84.60 | 2.11% | 48,605 |
| Jul 9, 2025 | 83.30 | 83.80 | 82.10 | 82.85 | 82.85 | -0.06% | 40,668 |
| Jul 8, 2025 | 82.20 | 83.15 | 80.95 | 82.90 | 82.90 | 1.10% | 45,452 |
| Jul 7, 2025 | 81.45 | 82.35 | 80.95 | 82.00 | 82.00 | 0.43% | 41,572 |
| Jul 4, 2025 | 82.10 | 82.10 | 81.40 | 81.65 | 81.65 | -1.45% | 29,855 |
| Jul 3, 2025 | 83.55 | 83.65 | 82.45 | 82.85 | 82.85 | -0.30% | 40,385 |
| Jul 2, 2025 | 81.65 | 83.30 | 80.85 | 83.10 | 83.10 | 2.66% | 37,921 |
| Jul 1, 2025 | 80.05 | 80.95 | 79.80 | 80.95 | 80.95 | 1.06% | 56,409 |
| Jun 30, 2025 | 83.50 | 83.65 | 80.00 | 80.10 | 80.10 | -3.78% | 74,946 |
| Jun 27, 2025 | 81.50 | 83.25 | 81.50 | 83.25 | 83.25 | 3.03% | 31,883 |
| Jun 26, 2025 | 80.60 | 81.40 | 80.10 | 80.80 | 80.80 | 0.50% | 48,997 |
| Jun 25, 2025 | 80.20 | 80.80 | 79.70 | 80.40 | 80.40 | 0.69% | 53,081 |
| Jun 24, 2025 | 80.45 | 80.80 | 79.45 | 79.85 | 79.85 | 2.18% | 35,900 |
| Jun 23, 2025 | 79.60 | 79.85 | 77.80 | 78.15 | 78.15 | -1.94% | 46,953 |
| Jun 20, 2025 | 80.15 | 81.05 | 79.60 | 79.70 | 79.70 | 0.13% | 126,463 |
| Jun 19, 2025 | 80.40 | 80.80 | 79.60 | 79.60 | 79.60 | -1.97% | 27,873 |
| Jun 18, 2025 | 82.60 | 82.90 | 80.50 | 81.20 | 81.20 | -2.23% | 55,320 |
| Jun 17, 2025 | 83.30 | 84.15 | 82.55 | 83.05 | 83.05 | -0.48% | 34,670 |
| Jun 16, 2025 | 83.65 | 84.45 | 83.40 | 83.45 | 83.45 | -0.06% | 37,845 |
| Jun 13, 2025 | 82.60 | 84.10 | 82.45 | 83.50 | 83.50 | -0.60% | 39,793 |
| Jun 12, 2025 | 84.50 | 84.60 | 83.35 | 84.00 | 84.00 | -1.18% | 37,792 |
| Jun 11, 2025 | 85.40 | 86.20 | 84.60 | 85.00 | 85.00 | 0.24% | 43,223 |
| Jun 10, 2025 | 83.65 | 84.80 | 83.55 | 84.80 | 84.80 | 1.44% | 25,215 |
| Jun 9, 2025 | 83.00 | 83.80 | 82.90 | 83.60 | 83.60 | 1.03% | 15,739 |
| Jun 6, 2025 | 82.35 | 83.50 | 82.10 | 82.75 | 82.75 | -0.06% | 23,611 |
| Jun 5, 2025 | 84.80 | 84.80 | 81.75 | 82.80 | 82.80 | -1.78% | 27,311 |
| Jun 4, 2025 | 84.70 | 85.25 | 84.05 | 84.30 | 84.30 | 0.24% | 36,704 |
| Jun 3, 2025 | 84.60 | 84.70 | 82.65 | 84.10 | 84.10 | -3.56% | 63,417 |
| Jun 2, 2025 | 86.85 | 87.60 | 86.50 | 87.20 | 84.40 | -0.23% | 42,575 |
| May 30, 2025 | 87.40 | 88.70 | 86.95 | 87.40 | 84.59 | - | 57,049 |
| May 29, 2025 | 88.45 | 88.95 | 86.95 | 87.40 | 84.59 | 0.69% | 26,934 |
| May 28, 2025 | 87.40 | 87.45 | 86.35 | 86.80 | 84.01 | -0.34% | 36,207 |
| May 27, 2025 | 85.45 | 87.40 | 85.20 | 87.10 | 84.30 | 1.87% | 36,689 |
| May 26, 2025 | 85.50 | 86.05 | 85.15 | 85.50 | 82.75 | 1.54% | 17,557 |