Alcoa Corporation (FRA:185)
Germany · Delayed Price · Currency is EUR 26.22
-0.05 (-0.19%)
Last updated: Jul 31, 2025
Blueprint Medicines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 25.90 | 25.91 | 25.05 | 25.05 | - | -4.46% | 1,854 |
| Jul 31, 2025 | 26.22 | 26.22 | 26.22 | 26.22 | - | -0.19% | - |
| Jul 30, 2025 | 26.24 | 26.48 | 26.12 | 26.27 | - | -1.87% | 153 |
| Jul 29, 2025 | 26.36 | 26.77 | 26.36 | 26.77 | - | 1.08% | 40 |
| Jul 28, 2025 | 26.25 | 26.49 | 26.25 | 26.49 | - | -1.51% | 99 |
| Jul 25, 2025 | 27.03 | 27.03 | 26.79 | 26.89 | - | -1.38% | 465 |
| Jul 24, 2025 | 27.27 | 27.27 | 27.27 | 27.27 | - | -0.62% | - |
| Jul 23, 2025 | 27.13 | 27.44 | 27.13 | 27.44 | - | 4.49% | 22 |
| Jul 22, 2025 | 26.26 | 26.26 | 26.26 | 26.26 | - | 1.10% | 261 |
| Jul 21, 2025 | 25.97 | 25.97 | 25.97 | 25.97 | - | 3.08% | 261 |
| Jul 18, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | - | 2.42% | 261 |
| Jul 17, 2025 | 24.58 | 24.61 | 24.58 | 24.60 | - | -0.81% | 261 |
| Jul 16, 2025 | 24.44 | 24.80 | 24.43 | 24.80 | - | -1.70% | 505 |
| Jul 15, 2025 | 25.23 | 25.23 | 25.23 | 25.23 | - | -3.70% | 17 |
| Jul 14, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | - | -1.95% | 17 |
| Jul 11, 2025 | 26.72 | 26.72 | 26.72 | 26.72 | - | 1.02% | 17 |
| Jul 10, 2025 | 25.90 | 26.45 | 25.90 | 26.45 | - | 1.65% | 17 |
| Jul 9, 2025 | 26.02 | 26.02 | 26.02 | 26.02 | - | 2.89% | - |
| Jul 8, 2025 | 25.29 | 25.29 | 25.29 | 25.29 | - | -3.97% | 115 |
| Jul 7, 2025 | 26.21 | 26.34 | 26.21 | 26.34 | - | 0.11% | 115 |
| Jul 4, 2025 | 26.31 | 26.31 | 26.31 | 26.31 | - | -1.09% | 21 |
| Jul 3, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | - | 4.01% | - |
| Jul 2, 2025 | 25.57 | 25.57 | 25.57 | 25.57 | - | 2.86% | - |
| Jul 1, 2025 | 24.86 | 24.86 | 24.86 | 24.86 | - | 2.14% | - |
| Jun 30, 2025 | 24.34 | 24.34 | 24.34 | 24.34 | - | -4.04% | - |
| Jun 27, 2025 | 25.37 | 25.37 | 25.37 | 25.37 | - | 5.93% | 21 |
| Jun 26, 2025 | 23.95 | 23.95 | 23.95 | 23.95 | - | -2.56% | - |
| Jun 25, 2025 | 24.58 | 24.58 | 24.58 | 24.58 | - | -0.73% | 21 |
| Jun 24, 2025 | 24.76 | 24.76 | 24.76 | 24.76 | - | 3.36% | - |
| Jun 23, 2025 | 23.95 | 23.95 | 23.95 | 23.95 | - | -1.34% | 21 |
| Jun 20, 2025 | 24.28 | 24.28 | 24.28 | 24.28 | - | -0.53% | 21 |
| Jun 19, 2025 | 24.41 | 24.41 | 24.41 | 24.41 | - | -1.77% | 21 |
| Jun 18, 2025 | 24.85 | 24.85 | 24.85 | 24.85 | - | -0.02% | - |
| Jun 17, 2025 | 24.85 | 24.85 | 24.85 | 24.85 | - | 1.97% | 21 |
| Jun 16, 2025 | 24.35 | 24.37 | 24.35 | 24.37 | - | -0.47% | 21 |
| Jun 13, 2025 | 24.28 | 24.49 | 24.28 | 24.49 | - | -0.53% | 250 |
| Jun 12, 2025 | 24.62 | 24.62 | 24.62 | 24.62 | - | -0.91% | - |
| Jun 11, 2025 | 24.84 | 24.84 | 24.84 | 24.84 | - | -0.24% | - |
| Jun 10, 2025 | 24.90 | 24.90 | 24.90 | 24.90 | - | 2.57% | - |
| Jun 9, 2025 | 24.28 | 24.28 | 24.28 | 24.28 | - | -1.66% | - |
| Jun 6, 2025 | 24.26 | 24.69 | 24.26 | 24.69 | - | 1.11% | 311 |
| Jun 5, 2025 | 23.86 | 24.42 | 23.86 | 24.42 | - | -0.10% | 100 |
| Jun 4, 2025 | 24.44 | 24.44 | 24.44 | 24.44 | - | 0.43% | - |
| Jun 3, 2025 | 22.96 | 24.34 | 22.96 | 24.34 | - | 4.69% | 100 |
| Jun 2, 2025 | 23.10 | 23.49 | 23.10 | 23.25 | - | -3.59% | 1,059 |
| May 30, 2025 | 24.11 | 24.11 | 24.11 | 24.11 | - | -4.15% | 200 |
| May 29, 2025 | 25.16 | 25.16 | 25.16 | 25.16 | - | 1.43% | 200 |
| May 28, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | - | -1.08% | 200 |
| May 27, 2025 | 24.80 | 25.07 | 24.80 | 25.07 | - | -0.24% | 45 |
| May 26, 2025 | 24.72 | 25.13 | 24.72 | 25.13 | - | 1.43% | 320 |