Snap Inc. (ETR:1SI)
Germany · Delayed Price · Currency is EUR 8.07
-0.36 (-4.23%)
Aug 1, 2025, 12:34 PM CET
Chimerix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 8.28 | 8.28 | 8.15 | 8.15 | 8.15 | -3.21% | 1,954 |
| Jul 31, 2025 | 8.35 | 8.50 | 8.26 | 8.42 | 8.42 | 3.06% | 3,161 |
| Jul 30, 2025 | 8.16 | 8.20 | 8.16 | 8.17 | 8.17 | -0.24% | 195 |
| Jul 29, 2025 | 8.46 | 8.50 | 8.18 | 8.19 | 8.19 | -0.97% | 8,577 |
| Jul 28, 2025 | 8.52 | 8.54 | 8.27 | 8.27 | 8.27 | 0.73% | 2,511 |
| Jul 25, 2025 | 8.36 | 8.47 | 8.21 | 8.21 | 8.21 | -1.79% | 648 |
| Jul 24, 2025 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | -3.02% | 3,915 |
| Jul 23, 2025 | 8.88 | 8.93 | 8.62 | 8.62 | 8.62 | -1.82% | 3,915 |
| Jul 22, 2025 | 8.52 | 8.78 | 8.47 | 8.78 | 8.78 | 3.91% | 164 |
| Jul 21, 2025 | 8.68 | 8.80 | 8.45 | 8.45 | 8.45 | -1.05% | 2,627 |
| Jul 18, 2025 | 8.61 | 8.61 | 8.52 | 8.54 | 8.54 | 0.95% | 4,440 |
| Jul 17, 2025 | 8.36 | 8.50 | 8.34 | 8.46 | 8.46 | 3.17% | 4,823 |
| Jul 16, 2025 | 8.12 | 8.21 | 8.12 | 8.20 | 8.20 | -1.80% | 366 |
| Jul 15, 2025 | 8.22 | 8.35 | 8.13 | 8.35 | 8.35 | 7.19% | 4,486 |
| Jul 14, 2025 | 7.76 | 7.79 | 7.76 | 7.79 | 7.79 | -0.13% | 364 |
| Jul 11, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 0.91% | 860 |
| Jul 10, 2025 | 7.78 | 7.78 | 7.73 | 7.73 | 7.73 | -1.78% | 860 |
| Jul 9, 2025 | 7.94 | 7.94 | 7.87 | 7.87 | 7.87 | -0.88% | 1,440 |
| Jul 8, 2025 | 7.85 | 7.94 | 7.85 | 7.94 | 7.94 | 1.02% | 269 |
| Jul 7, 2025 | 7.82 | 7.91 | 7.82 | 7.86 | 7.86 | -0.51% | 228 |
| Jul 4, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - | - |
| Jul 3, 2025 | 7.97 | 7.98 | 7.90 | 7.90 | 7.90 | -2.95% | 1,482 |
| Jul 2, 2025 | 8.01 | 8.14 | 7.94 | 8.14 | 8.14 | 1.37% | 142 |
| Jul 1, 2025 | 7.40 | 8.03 | 7.38 | 8.03 | 8.03 | 5.38% | 10,410 |
| Jun 30, 2025 | 7.55 | 7.70 | 7.53 | 7.62 | 7.62 | 8.70% | 8,856 |
| Jun 27, 2025 | 7.00 | 7.02 | 7.00 | 7.01 | 7.01 | 1.89% | 2,286 |
| Jun 26, 2025 | 6.90 | 6.90 | 6.88 | 6.88 | 6.88 | -2.41% | 454 |
| Jun 25, 2025 | 7.12 | 7.20 | 7.05 | 7.05 | 7.05 | -0.70% | 1,688 |
| Jun 24, 2025 | 7.01 | 7.10 | 6.95 | 7.10 | 7.10 | 2.31% | 3,749 |
| Jun 23, 2025 | 6.92 | 6.99 | 6.91 | 6.94 | 6.94 | -1.42% | 1,880 |
| Jun 20, 2025 | 7.12 | 7.12 | 7.03 | 7.04 | 7.04 | -0.98% | 12,827 |
| Jun 19, 2025 | 7.07 | 7.21 | 7.07 | 7.11 | 7.11 | 0.85% | 36,312 |
| Jun 18, 2025 | 7.08 | 7.11 | 7.05 | 7.05 | 7.05 | 2.03% | 65 |
| Jun 17, 2025 | 6.91 | 6.91 | 6.91 | 6.91 | 6.91 | - | - |
| Jun 16, 2025 | 6.95 | 6.99 | 6.83 | 6.91 | 6.91 | -7.62% | 632 |
| Jun 13, 2025 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | - | - |
| Jun 12, 2025 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | - | - |
| Jun 11, 2025 | 7.38 | 7.48 | 7.38 | 7.48 | 7.48 | 0.54% | 30 |
| Jun 10, 2025 | 7.49 | 7.49 | 7.38 | 7.44 | 7.44 | 0.40% | 1,877 |
| Jun 9, 2025 | 7.21 | 7.41 | 7.21 | 7.41 | 7.41 | 2.21% | 242 |
| Jun 6, 2025 | 7.27 | 7.27 | 7.17 | 7.25 | 7.25 | 0.14% | 906 |
| Jun 5, 2025 | 7.39 | 7.44 | 7.22 | 7.24 | 7.24 | -3.21% | 1,715 |
| Jun 4, 2025 | 7.34 | 7.48 | 7.32 | 7.48 | 7.48 | 4.03% | 943 |
| Jun 3, 2025 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | 0.28% | 1,200 |
| Jun 2, 2025 | 7.21 | 7.22 | 7.13 | 7.17 | 7.17 | -0.28% | 468 |
| May 30, 2025 | 7.28 | 7.32 | 7.19 | 7.19 | 7.19 | -2.57% | 779 |
| May 29, 2025 | 7.58 | 7.58 | 7.32 | 7.38 | 7.38 | -0.27% | 4,803 |
| May 28, 2025 | 7.38 | 7.43 | 7.38 | 7.40 | 7.40 | 1.09% | 67 |
| May 27, 2025 | 7.40 | 7.40 | 7.32 | 7.32 | 7.32 | -1.08% | 1,057 |
| May 26, 2025 | 7.48 | 7.48 | 7.40 | 7.40 | 7.40 | 1.79% | 161 |