Biogen Inc. (ETR:IDP)
Germany · Delayed Price · Currency is EUR 109.85
-0.10 (-0.09%)
Aug 8, 2025, 5:35 PM CET
Catalent Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 110.10 | 110.10 | 109.00 | 109.85 | 109.85 | -0.09% | 315 |
| Aug 7, 2025 | 112.05 | 112.05 | 109.95 | 109.95 | 109.95 | -2.27% | 58 |
| Aug 6, 2025 | 113.70 | 113.70 | 112.50 | 112.50 | 112.50 | -2.09% | 58 |
| Aug 5, 2025 | 114.50 | 114.90 | 114.50 | 114.90 | 114.90 | 0.92% | 90 |
| Aug 4, 2025 | 112.50 | 114.40 | 112.50 | 113.85 | 113.85 | 4.21% | 200 |
| Aug 1, 2025 | 113.40 | 113.40 | 108.80 | 109.25 | 109.25 | -4.08% | 708 |
| Jul 31, 2025 | 113.00 | 119.15 | 113.00 | 113.90 | 113.90 | 2.11% | 1,014 |
| Jul 30, 2025 | 111.80 | 111.80 | 111.55 | 111.55 | 111.55 | 0.18% | 43 |
| Jul 29, 2025 | 111.55 | 113.00 | 111.35 | 111.35 | 111.35 | -0.49% | 231 |
| Jul 28, 2025 | 110.80 | 111.95 | 110.80 | 111.90 | 111.90 | 0.36% | 22 |
| Jul 25, 2025 | 112.95 | 113.50 | 111.50 | 111.50 | 111.50 | 0.22% | 236 |
| Jul 24, 2025 | 111.45 | 111.45 | 109.60 | 111.25 | 111.25 | 0.63% | 65 |
| Jul 23, 2025 | 110.90 | 110.90 | 108.60 | 110.55 | 110.55 | 2.84% | 53 |
| Jul 22, 2025 | 104.45 | 107.50 | 104.45 | 107.50 | 107.50 | 3.61% | 24 |
| Jul 21, 2025 | 107.25 | 108.00 | 103.75 | 103.75 | 103.75 | -4.38% | 239 |
| Jul 18, 2025 | 110.85 | 110.85 | 108.50 | 108.50 | 108.50 | -2.12% | 7 |
| Jul 17, 2025 | 110.25 | 111.70 | 110.25 | 110.85 | 110.85 | 1.56% | 638 |
| Jul 16, 2025 | 111.35 | 111.60 | 109.15 | 109.15 | 109.15 | -2.59% | 22 |
| Jul 15, 2025 | 115.15 | 115.15 | 112.05 | 112.05 | 112.05 | -1.80% | 23 |
| Jul 14, 2025 | 114.55 | 114.55 | 114.00 | 114.10 | 114.10 | 0.04% | 201 |
| Jul 11, 2025 | 114.00 | 114.05 | 113.45 | 114.05 | 114.05 | -1.77% | 8 |
| Jul 10, 2025 | 114.00 | 116.10 | 112.70 | 116.10 | 116.10 | 1.89% | 89 |
| Jul 9, 2025 | 114.50 | 115.90 | 113.40 | 113.95 | 113.95 | -0.48% | 24 |
| Jul 8, 2025 | 113.00 | 114.50 | 113.00 | 114.50 | 114.50 | 2.42% | 30 |
| Jul 7, 2025 | 112.45 | 113.25 | 111.80 | 111.80 | 111.80 | -0.58% | 87 |
| Jul 4, 2025 | 111.80 | 112.45 | 111.70 | 112.45 | 112.45 | -0.27% | 2 |
| Jul 3, 2025 | 114.10 | 114.10 | 112.75 | 112.75 | 112.75 | -1.23% | 211 |
| Jul 2, 2025 | 110.65 | 114.15 | 110.25 | 114.15 | 114.15 | 8.20% | 183 |
| Jul 1, 2025 | 107.75 | 107.75 | 105.50 | 105.50 | 105.50 | -1.49% | 60 |
| Jun 30, 2025 | 108.00 | 108.00 | 107.10 | 107.10 | 107.10 | -1.43% | 107 |
| Jun 27, 2025 | 108.95 | 108.95 | 108.65 | 108.65 | 108.65 | -0.91% | 72 |
| Jun 26, 2025 | 108.80 | 109.90 | 107.95 | 109.65 | 109.65 | 0.97% | 121 |
| Jun 25, 2025 | 110.05 | 110.10 | 108.00 | 108.60 | 108.60 | -0.14% | 121 |
| Jun 24, 2025 | 107.10 | 109.00 | 107.10 | 108.75 | 108.75 | 0.32% | 121 |
| Jun 23, 2025 | 110.95 | 111.25 | 108.40 | 108.40 | 108.40 | -1.54% | 5 |
| Jun 20, 2025 | 109.30 | 111.30 | 109.30 | 110.10 | 110.10 | -0.72% | 287 |
| Jun 19, 2025 | 109.55 | 110.90 | 108.60 | 110.90 | 110.90 | 0.23% | 40 |
| Jun 18, 2025 | 109.60 | 110.65 | 108.75 | 110.65 | 110.65 | -0.81% | 166 |
| Jun 17, 2025 | 113.15 | 113.15 | 111.55 | 111.55 | 111.55 | -0.80% | 95 |
| Jun 16, 2025 | 113.35 | 113.85 | 111.55 | 112.45 | 112.45 | -1.19% | 43 |
| Jun 13, 2025 | 114.00 | 115.35 | 113.35 | 113.80 | 113.80 | -1.26% | 442 |
| Jun 12, 2025 | 115.25 | 115.25 | 115.25 | 115.25 | 115.25 | -2.50% | 532 |
| Jun 11, 2025 | 117.90 | 119.80 | 117.80 | 118.20 | 118.20 | -1.01% | 532 |
| Jun 10, 2025 | 116.30 | 119.60 | 116.30 | 119.40 | 119.40 | 1.83% | 856 |
| Jun 9, 2025 | 116.50 | 117.55 | 116.50 | 117.25 | 117.25 | 0.73% | 610 |
| Jun 6, 2025 | 113.65 | 116.40 | 113.65 | 116.40 | 116.40 | 1.00% | 183 |
| Jun 5, 2025 | 116.60 | 116.60 | 113.75 | 115.25 | 115.25 | -1.12% | 36 |
| Jun 4, 2025 | 114.90 | 117.10 | 114.90 | 116.55 | 116.55 | -0.64% | 295 |
| Jun 3, 2025 | 115.80 | 117.30 | 114.25 | 117.30 | 117.30 | 2.85% | 221 |
| Jun 2, 2025 | 115.30 | 115.30 | 114.00 | 114.05 | 114.05 | -0.83% | 116 |