iShares MSCI EM SRI UCITS ETF (ETR:QDVS)
Germany · Delayed Price · Currency is EUR 7.24
-0.14 (-1.88%)
Aug 1, 2025, 5:36 PM CET
FARO Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 7.33 | 7.33 | 7.20 | 7.24 | 7.24 | -1.90% | 286,853 |
| Jul 31, 2025 | 7.41 | 7.44 | 7.37 | 7.38 | 7.38 | -0.40% | 169,526 |
| Jul 30, 2025 | 7.40 | 7.44 | 7.40 | 7.41 | 7.41 | - | 102,224 |
| Jul 29, 2025 | 7.39 | 7.44 | 7.39 | 7.41 | 7.41 | 0.82% | 93,004 |
| Jul 28, 2025 | 7.35 | 7.37 | 7.33 | 7.35 | 7.35 | - | 88,550 |
| Jul 25, 2025 | 7.35 | 7.37 | 7.35 | 7.35 | 7.35 | -0.14% | 113,564 |
| Jul 24, 2025 | 7.41 | 7.41 | 7.36 | 7.36 | 7.36 | -0.81% | 88,855 |
| Jul 23, 2025 | 7.39 | 7.42 | 7.39 | 7.42 | 7.42 | 0.95% | 247,405 |
| Jul 22, 2025 | 7.36 | 7.37 | 7.33 | 7.35 | 7.35 | -0.68% | 190,894 |
| Jul 21, 2025 | 7.40 | 7.41 | 7.39 | 7.40 | 7.40 | -0.13% | 171,070 |
| Jul 18, 2025 | 7.40 | 7.42 | 7.40 | 7.41 | 7.41 | - | 110,329 |
| Jul 17, 2025 | 7.38 | 7.42 | 7.37 | 7.41 | 7.41 | 2.21% | 184,529 |
| Jul 16, 2025 | 7.31 | 7.32 | 7.25 | 7.25 | 7.25 | -0.82% | 194,945 |
| Jul 15, 2025 | 7.30 | 7.32 | 7.29 | 7.31 | 7.31 | 1.25% | 109,477 |
| Jul 14, 2025 | 7.22 | 7.23 | 7.21 | 7.22 | 7.22 | 0.14% | 138,631 |
| Jul 11, 2025 | 7.26 | 7.26 | 7.21 | 7.21 | 7.21 | -0.55% | 61,069 |
| Jul 10, 2025 | 7.23 | 7.25 | 7.23 | 7.25 | 7.25 | 0.55% | 313,566 |
| Jul 9, 2025 | 7.22 | 7.24 | 7.21 | 7.21 | 7.21 | -0.41% | 298,489 |
| Jul 8, 2025 | 7.23 | 7.24 | 7.22 | 7.24 | 7.24 | 0.42% | 171,930 |
| Jul 7, 2025 | 7.18 | 7.22 | 7.17 | 7.21 | 7.21 | 0.28% | 151,091 |
| Jul 4, 2025 | 7.19 | 7.20 | 7.18 | 7.19 | 7.19 | -1.37% | 126,378 |
| Jul 3, 2025 | 7.24 | 7.29 | 7.22 | 7.29 | 7.29 | 1.53% | 112,532 |
| Jul 2, 2025 | 7.18 | 7.19 | 7.15 | 7.18 | 7.18 | 0.14% | 354,310 |
| Jul 1, 2025 | 7.19 | 7.19 | 7.15 | 7.17 | 7.17 | 0.28% | 439,739 |
| Jun 30, 2025 | 7.15 | 7.17 | 7.14 | 7.15 | 7.15 | -0.42% | 309,560 |
| Jun 27, 2025 | 7.19 | 7.19 | 7.15 | 7.18 | 7.18 | -0.14% | 249,762 |
| Jun 26, 2025 | 7.20 | 7.20 | 7.16 | 7.19 | 7.19 | -0.28% | 63,861 |
| Jun 25, 2025 | 7.23 | 7.25 | 7.20 | 7.21 | 7.21 | 0.14% | 581,366 |
| Jun 24, 2025 | 7.17 | 7.20 | 7.15 | 7.20 | 7.20 | 2.42% | 195,593 |
| Jun 23, 2025 | 7.03 | 7.07 | 7.03 | 7.03 | 7.03 | - | 150,031 |
| Jun 20, 2025 | 7.06 | 7.10 | 7.03 | 7.03 | 7.03 | 0.29% | 98,800 |
| Jun 19, 2025 | 7.03 | 7.03 | 7.00 | 7.01 | 7.01 | -0.99% | 255,613 |
| Jun 18, 2025 | 7.10 | 7.10 | 7.07 | 7.08 | 7.08 | 0.14% | 298,272 |
| Jun 17, 2025 | 7.07 | 7.08 | 7.05 | 7.07 | 7.07 | -1.12% | 123,080 |
| Jun 16, 2025 | 7.10 | 7.15 | 7.09 | 7.15 | 7.15 | 1.27% | 291,056 |
| Jun 13, 2025 | 7.06 | 7.08 | 7.05 | 7.06 | 7.06 | -1.40% | 47,268 |
| Jun 12, 2025 | 7.20 | 7.20 | 7.12 | 7.16 | 7.16 | -0.69% | 58,802 |
| Jun 11, 2025 | 7.25 | 7.25 | 7.21 | 7.21 | 7.21 | 0.28% | 313,781 |
| Jun 10, 2025 | 7.18 | 7.19 | 7.17 | 7.19 | 7.19 | 0.70% | 123,851 |
| Jun 9, 2025 | 7.15 | 7.16 | 7.14 | 7.14 | 7.14 | 0.71% | 34,697 |
| Jun 6, 2025 | 7.05 | 7.10 | 7.05 | 7.09 | 7.09 | 0.57% | 109,720 |
| Jun 5, 2025 | 7.06 | 7.09 | 7.02 | 7.05 | 7.05 | 0.14% | 189,043 |
| Jun 4, 2025 | 7.02 | 7.06 | 7.01 | 7.04 | 7.04 | 1.00% | 124,866 |
| Jun 3, 2025 | 6.90 | 6.97 | 6.89 | 6.97 | 6.97 | 1.60% | 201,682 |
| Jun 2, 2025 | 6.86 | 6.88 | 6.72 | 6.86 | 6.86 | -0.44% | 263,476 |
| May 30, 2025 | 6.98 | 6.98 | 6.89 | 6.89 | 6.89 | -1.01% | 377,930 |
| May 29, 2025 | 7.03 | 7.07 | 6.96 | 6.96 | 6.96 | - | 25,043 |
| May 28, 2025 | 6.98 | 6.99 | 6.96 | 6.96 | 6.96 | -0.29% | 57,794 |
| May 27, 2025 | 6.93 | 6.98 | 6.93 | 6.98 | 6.98 | - | 131,080 |
| May 26, 2025 | 6.98 | 6.99 | 6.94 | 6.98 | 6.98 | - | 58,201 |