L&G All Commodities UCITS ETF (ETR:ETLF)
Germany · Delayed Price · Currency is EUR 12.58
-0.16 (-1.26%)
Aug 1, 2025, 5:36 PM CET
Inozyme Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 12.76 | 12.77 | 12.56 | 12.58 | 12.58 | -1.26% | 36,062 |
| Jul 31, 2025 | 12.75 | 12.81 | 12.74 | 12.74 | 12.74 | -1.70% | 5,137 |
| Jul 30, 2025 | 12.95 | 12.99 | 12.93 | 12.96 | 12.96 | 0.31% | 533 |
| Jul 29, 2025 | 12.88 | 12.94 | 12.87 | 12.92 | 12.92 | 0.94% | 2,029 |
| Jul 28, 2025 | 12.71 | 12.83 | 12.71 | 12.80 | 12.80 | 0.71% | 1,991 |
| Jul 25, 2025 | 12.79 | 12.80 | 12.71 | 12.71 | 12.71 | -0.39% | 6,320 |
| Jul 24, 2025 | 12.80 | 12.83 | 12.76 | 12.76 | 12.76 | -0.47% | 5,872 |
| Jul 23, 2025 | 12.85 | 12.87 | 12.81 | 12.82 | 12.82 | -0.16% | 2,924 |
| Jul 22, 2025 | 12.87 | 12.87 | 12.83 | 12.84 | 12.84 | -0.16% | 897 |
| Jul 21, 2025 | 12.97 | 12.98 | 12.86 | 12.86 | 12.86 | -1.00% | 11,521 |
| Jul 18, 2025 | 13.02 | 13.06 | 12.99 | 12.99 | 12.99 | 0.31% | 2,852 |
| Jul 17, 2025 | 12.91 | 12.95 | 12.90 | 12.95 | 12.95 | 1.01% | 1,144 |
| Jul 16, 2025 | 12.87 | 12.90 | 12.82 | 12.82 | 12.82 | -0.39% | 4,537 |
| Jul 15, 2025 | 12.76 | 12.87 | 12.75 | 12.87 | 12.87 | 0.78% | 1,683 |
| Jul 14, 2025 | 12.87 | 12.89 | 12.77 | 12.77 | 12.77 | -0.39% | 3,883 |
| Jul 11, 2025 | 12.73 | 12.82 | 12.70 | 12.82 | 12.82 | 0.94% | 3,236 |
| Jul 10, 2025 | 12.66 | 12.70 | 12.65 | 12.70 | 12.70 | 0.63% | 973 |
| Jul 9, 2025 | 12.66 | 12.68 | 12.61 | 12.62 | 12.62 | 0.16% | 6,632 |
| Jul 8, 2025 | 12.56 | 12.60 | 12.53 | 12.60 | 12.60 | 0.24% | 3,032 |
| Jul 7, 2025 | 12.50 | 12.64 | 12.50 | 12.57 | 12.57 | -0.08% | 3,615 |
| Jul 4, 2025 | 12.59 | 12.64 | 12.56 | 12.58 | 12.58 | -0.55% | 3,005 |
| Jul 3, 2025 | 12.66 | 12.71 | 12.65 | 12.65 | 12.65 | 0.88% | 5,266 |
| Jul 2, 2025 | 12.44 | 12.57 | 12.43 | 12.54 | 12.54 | 0.72% | 8,367 |
| Jul 1, 2025 | 12.47 | 12.49 | 12.41 | 12.45 | 12.45 | -0.32% | 2,266 |
| Jun 30, 2025 | 12.56 | 12.60 | 12.49 | 12.49 | 12.49 | -0.56% | 10,676 |
| Jun 27, 2025 | 12.57 | 12.60 | 12.56 | 12.56 | 12.56 | -0.16% | 1,803 |
| Jun 26, 2025 | 12.59 | 12.60 | 12.54 | 12.58 | 12.58 | -0.63% | 3,452 |
| Jun 25, 2025 | 12.75 | 12.77 | 12.66 | 12.66 | 12.66 | -0.47% | 3,452 |
| Jun 24, 2025 | 12.81 | 12.86 | 12.72 | 12.72 | 12.72 | -3.71% | 4,931 |
| Jun 23, 2025 | 13.34 | 13.41 | 13.21 | 13.21 | 13.21 | -0.90% | 5,105 |
| Jun 20, 2025 | 13.35 | 13.42 | 13.33 | 13.33 | 13.33 | -1.41% | 8,508 |
| Jun 19, 2025 | 13.43 | 13.52 | 13.42 | 13.52 | 13.52 | 1.43% | 1,707 |
| Jun 18, 2025 | 13.32 | 13.42 | 13.31 | 13.33 | 13.33 | 0.53% | 7,962 |
| Jun 17, 2025 | 13.12 | 13.26 | 13.12 | 13.26 | 13.26 | 1.84% | 4,036 |
| Jun 16, 2025 | 13.10 | 13.11 | 12.94 | 13.02 | 13.02 | - | 2,122 |
| Jun 13, 2025 | 12.94 | 13.23 | 12.94 | 13.02 | 13.02 | 1.56% | 6,862 |
| Jun 12, 2025 | 12.90 | 12.90 | 12.80 | 12.82 | 12.82 | -0.39% | 3,045 |
| Jun 11, 2025 | 12.94 | 12.96 | 12.86 | 12.87 | 12.87 | -0.54% | 9,205 |
| Jun 10, 2025 | 12.98 | 13.00 | 12.93 | 12.94 | 12.94 | -0.23% | 7,132 |
| Jun 9, 2025 | 13.10 | 13.10 | 12.95 | 12.97 | 12.97 | - | 1,510 |
| Jun 6, 2025 | 12.91 | 12.97 | 12.91 | 12.97 | 12.97 | 0.78% | 2,305 |
| Jun 5, 2025 | 12.86 | 12.92 | 12.85 | 12.87 | 12.87 | 0.31% | 3,668 |
| Jun 4, 2025 | 12.87 | 12.98 | 12.83 | 12.83 | 12.83 | -0.39% | 9,613 |
| Jun 3, 2025 | 12.74 | 12.88 | 12.74 | 12.88 | 12.88 | 0.47% | 8,156 |
| Jun 2, 2025 | 12.74 | 12.87 | 12.74 | 12.82 | 12.82 | 1.67% | 6,084 |
| May 30, 2025 | 12.70 | 12.76 | 12.61 | 12.61 | 12.61 | -0.39% | 2,028 |
| May 29, 2025 | 12.87 | 12.91 | 12.66 | 12.66 | 12.66 | -1.40% | 2,226 |
| May 28, 2025 | 12.92 | 12.92 | 12.83 | 12.84 | 12.84 | -0.08% | 8,292 |
| May 27, 2025 | 12.85 | 12.86 | 12.84 | 12.85 | 12.85 | -0.31% | 761 |
| May 26, 2025 | 12.90 | 12.93 | 12.85 | 12.89 | 12.89 | -0.39% | 4,122 |