Skip to main content
logo
Bayer Aktiengesellschaft (ETR:BAYN)
Germany flag Germany · Delayed Price · Currency is EUR
28.12
+0.77 (2.82%)
Aug 1, 2025, 5:38 PM CET

HashiCorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 202527.5228.9327.1728.1228.122.82%6,349,458
Jul 31, 202528.2228.2527.2727.3527.35-3.05%3,855,773
Jul 30, 202528.5628.5628.2128.2128.21-1.29%2,300,923
Jul 29, 202528.9429.1028.5028.5828.58-1.31%2,540,091
Jul 28, 202529.7029.7828.7928.9628.96-0.86%2,144,414
Jul 25, 202528.9929.4328.8429.2129.210.27%2,131,866
Jul 24, 202528.8229.6028.8129.1329.132.28%4,948,963
Jul 23, 202528.3028.6128.1528.4828.482.41%2,356,513
Jul 22, 202527.5027.9227.2627.8127.810.91%1,882,435
Jul 21, 202527.5228.0227.5027.5627.56-0.40%1,842,437
Jul 18, 202528.0028.1827.6427.6727.67-1.07%3,613,197
Jul 17, 202527.7527.9727.4327.9727.971.45%2,887,579
Jul 16, 202527.2527.7427.2527.5727.570.92%2,062,674
Jul 15, 202527.5027.7927.3227.3227.32-0.69%1,795,782
Jul 14, 202527.0027.6426.9927.5127.510.62%2,412,987
Jul 11, 202527.7227.7627.2727.3427.34-1.58%1,744,337
Jul 10, 202527.5427.8027.3527.7827.781.65%1,923,324
Jul 9, 202527.1527.5927.0727.3327.330.55%2,304,845
Jul 8, 202526.3227.3226.2727.1827.183.94%3,959,337
Jul 7, 202526.1326.2425.9026.1526.15-0.19%1,552,386
Jul 4, 202526.0226.3325.8626.2026.200.58%1,677,616
Jul 3, 202526.5026.8426.0026.0526.05-1.18%2,518,115
Jul 2, 202526.6326.6426.1126.3626.36-0.38%2,522,467
Jul 1, 202525.6526.6125.6226.4626.463.60%4,142,389
Jun 30, 202526.9927.4425.3825.5425.54-5.34%8,197,566
Jun 27, 202526.4027.0526.4026.9826.982.66%2,698,105
Jun 26, 202526.5126.6326.2826.2826.28-0.49%1,634,638
Jun 25, 202526.6726.6726.1326.4126.41-0.30%2,299,190
Jun 24, 202526.8626.9526.4426.4926.490.95%2,353,435
Jun 23, 202526.5126.5825.9926.2426.24-1.69%2,528,199
Jun 20, 202527.1427.2726.5026.6926.69-0.89%5,597,407
Jun 19, 202526.9127.1426.7626.9326.93-1.03%1,643,925
Jun 18, 202527.0127.4926.8727.2127.210.18%2,955,800
Jun 17, 202527.3027.3426.7627.1627.16-1.52%2,783,810
Jun 16, 202527.4827.7527.2227.5827.580.36%2,513,354
Jun 13, 202527.2627.4927.1327.4827.48-1.22%3,444,812
Jun 12, 202527.7727.9227.3327.8227.820.22%3,623,862
Jun 11, 202527.3327.8827.0827.7627.763.78%5,947,502
Jun 10, 202526.6326.8926.1926.7526.750.98%3,296,166
Jun 9, 202526.5326.7326.4026.4926.490.19%2,337,414
Jun 6, 202526.6926.9426.1826.4426.440.04%2,610,602
Jun 5, 202526.2026.7425.8626.4326.434.38%8,027,073
Jun 4, 202525.1025.4825.1025.3225.321.44%2,319,622
Jun 3, 202525.2825.3424.6824.9624.96-0.72%2,393,857
Jun 2, 202524.6925.2024.6725.1425.141.62%2,435,632
May 30, 202524.7524.9124.5024.7424.740.04%4,270,811
May 29, 202524.9725.2724.6124.7324.730.24%2,000,953
May 28, 202524.9424.9724.4524.6724.67-1.04%2,587,117
May 27, 202524.8025.1224.7224.9324.931.01%2,802,518
May 26, 202524.8525.0924.3524.6824.680.82%2,079,720