All for One Group SE (ETR:A1OS)
Germany · Delayed Price · Currency is EUR 48.50
-0.40 (-0.82%)
Aug 1, 2025, 5:36 PM CET
Catalent Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 49.80 | 49.80 | 48.00 | 48.50 | 48.50 | -0.82% | 2,290 |
| Jul 31, 2025 | 49.70 | 49.70 | 48.90 | 48.90 | 48.90 | -1.21% | 1,105 |
| Jul 30, 2025 | 49.60 | 49.70 | 49.10 | 49.50 | 49.50 | -0.40% | 202 |
| Jul 29, 2025 | 49.60 | 49.80 | 48.60 | 49.70 | 49.70 | 2.47% | 1,750 |
| Jul 28, 2025 | 48.40 | 49.50 | 48.40 | 48.50 | 48.50 | -2.02% | 2,486 |
| Jul 25, 2025 | 51.00 | 51.00 | 49.50 | 49.50 | 49.50 | -3.32% | 1,137 |
| Jul 24, 2025 | 50.80 | 51.20 | 50.00 | 51.20 | 51.20 | 1.59% | 2,191 |
| Jul 23, 2025 | 48.10 | 52.00 | 48.10 | 50.40 | 50.40 | 4.13% | 6,416 |
| Jul 22, 2025 | 47.70 | 48.80 | 47.70 | 48.40 | 48.40 | -0.21% | 1,329 |
| Jul 21, 2025 | 48.30 | 48.50 | 47.90 | 48.50 | 48.50 | 0.83% | 664 |
| Jul 18, 2025 | 48.30 | 48.90 | 48.10 | 48.10 | 48.10 | -0.82% | 1,208 |
| Jul 17, 2025 | 47.90 | 48.60 | 47.60 | 48.50 | 48.50 | 1.25% | 2,477 |
| Jul 16, 2025 | 48.70 | 48.90 | 47.90 | 47.90 | 47.90 | -1.84% | 979 |
| Jul 15, 2025 | 52.00 | 52.00 | 48.80 | 48.80 | 48.80 | -3.94% | 6,398 |
| Jul 14, 2025 | 49.80 | 52.20 | 49.50 | 50.80 | 50.80 | 2.42% | 7,657 |
| Jul 11, 2025 | 47.90 | 49.80 | 47.50 | 49.60 | 49.60 | 4.20% | 4,610 |
| Jul 10, 2025 | 48.60 | 49.30 | 47.60 | 47.60 | 47.60 | -2.06% | 4,952 |
| Jul 9, 2025 | 48.70 | 49.30 | 47.60 | 48.60 | 48.60 | -0.21% | 12,835 |
| Jul 8, 2025 | 48.70 | 49.70 | 48.10 | 48.70 | 48.70 | 0.41% | 6,283 |
| Jul 7, 2025 | 48.00 | 49.00 | 47.60 | 48.50 | 48.50 | 1.25% | 12,240 |
| Jul 4, 2025 | 48.60 | 48.60 | 47.50 | 47.90 | 47.90 | 0.42% | 13,068 |
| Jul 3, 2025 | 50.00 | 51.20 | 47.30 | 47.70 | 47.70 | -11.99% | 19,539 |
| Jul 2, 2025 | 55.40 | 55.40 | 54.20 | 54.20 | 54.20 | -2.17% | 1,192 |
| Jul 1, 2025 | 56.20 | 56.60 | 55.00 | 55.40 | 55.40 | -1.07% | 3,051 |
| Jun 30, 2025 | 54.80 | 56.00 | 54.80 | 56.00 | 56.00 | 1.82% | 548 |
| Jun 27, 2025 | 55.00 | 55.40 | 54.20 | 55.00 | 55.00 | 1.48% | 142 |
| Jun 26, 2025 | 54.20 | 55.00 | 54.00 | 54.20 | 54.20 | 0.37% | 117 |
| Jun 25, 2025 | 54.00 | 55.20 | 54.00 | 54.00 | 54.00 | -0.37% | 2,331 |
| Jun 24, 2025 | 56.20 | 56.20 | 53.80 | 54.20 | 54.20 | -4.58% | 9,809 |
| Jun 23, 2025 | 56.00 | 57.00 | 55.20 | 56.80 | 56.80 | 2.53% | 4,050 |
| Jun 20, 2025 | 54.00 | 55.40 | 53.80 | 55.40 | 55.40 | 2.97% | 1,861 |
| Jun 19, 2025 | 55.20 | 55.20 | 53.80 | 53.80 | 53.80 | -3.58% | 873 |
| Jun 18, 2025 | 53.80 | 57.00 | 53.80 | 55.80 | 55.80 | 3.72% | 3,476 |
| Jun 17, 2025 | 55.00 | 55.00 | 53.80 | 53.80 | 53.80 | -1.82% | 433 |
| Jun 16, 2025 | 57.40 | 57.60 | 54.80 | 54.80 | 54.80 | -2.84% | 1,411 |
| Jun 13, 2025 | 55.20 | 57.60 | 55.20 | 56.40 | 56.40 | 2.55% | 5,937 |
| Jun 12, 2025 | 54.20 | 55.00 | 54.00 | 55.00 | 55.00 | 1.85% | 2,382 |
| Jun 11, 2025 | 54.60 | 54.60 | 54.00 | 54.00 | 54.00 | -0.37% | 514 |
| Jun 10, 2025 | 55.00 | 55.40 | 53.40 | 54.20 | 54.20 | -2.17% | 2,409 |
| Jun 9, 2025 | 55.60 | 56.20 | 55.20 | 55.40 | 55.40 | - | 3,592 |
| Jun 6, 2025 | 55.00 | 55.40 | 54.60 | 55.40 | 55.40 | 1.09% | 590 |
| Jun 5, 2025 | 55.20 | 55.60 | 54.60 | 54.80 | 54.80 | - | 793 |
| Jun 4, 2025 | 55.00 | 55.60 | 54.80 | 54.80 | 54.80 | 0.74% | 2,864 |
| Jun 3, 2025 | 55.00 | 55.00 | 52.20 | 54.40 | 54.40 | -1.81% | 1,013 |
| Jun 2, 2025 | 58.40 | 58.40 | 55.40 | 55.40 | 55.40 | -2.81% | 5,550 |
| May 30, 2025 | 58.00 | 58.00 | 57.00 | 57.00 | 57.00 | -1.38% | 1,780 |
| May 29, 2025 | 58.60 | 58.80 | 57.40 | 57.80 | 57.80 | 0.35% | 1,309 |
| May 28, 2025 | 56.60 | 58.40 | 56.60 | 57.60 | 57.60 | 1.77% | 1,498 |
| May 27, 2025 | 57.00 | 57.00 | 56.40 | 56.60 | 56.60 | -0.70% | 1,172 |
| May 26, 2025 | 55.80 | 57.00 | 55.80 | 57.00 | 57.00 | 2.89% | 5,659 |