FACC AG (FRA:1FC)
Germany · Delayed Price · Currency is EUR 6.92
-0.50 (-6.74%)
Last updated: Aug 1, 2025
Inozyme Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 7.11 | 7.12 | 6.98 | 6.98 | - | -5.93% | - |
| Jul 30, 2025 | 7.34 | 7.42 | 7.34 | 7.42 | - | 0.13% | 3 |
| Jul 29, 2025 | 7.28 | 7.41 | 7.25 | 7.41 | - | 2.77% | 6,441 |
| Jul 28, 2025 | 7.04 | 7.21 | 7.04 | 7.21 | - | 2.41% | 1,560 |
| Jul 25, 2025 | 7.00 | 7.07 | 7.00 | 7.04 | - | -0.85% | 520 |
| Jul 24, 2025 | 7.11 | 7.11 | 7.10 | 7.10 | - | 0.57% | 60 |
| Jul 23, 2025 | 7.06 | 7.06 | 7.06 | 7.06 | - | - | 562 |
| Jul 22, 2025 | 6.98 | 7.06 | 6.91 | 7.06 | - | 1.73% | 19 |
| Jul 21, 2025 | 7.02 | 7.02 | 6.86 | 6.94 | - | -0.57% | 1,345 |
| Jul 18, 2025 | 6.90 | 6.98 | 6.88 | 6.98 | - | -0.43% | 5,607 |
| Jul 17, 2025 | 7.04 | 7.04 | 7.01 | 7.01 | - | 0.43% | 2,000 |
| Jul 16, 2025 | 6.98 | 6.98 | 6.98 | 6.98 | - | - | 2,016 |
| Jul 15, 2025 | 6.90 | 6.98 | 6.77 | 6.98 | - | 2.05% | 238 |
| Jul 14, 2025 | 6.90 | 6.90 | 6.84 | 6.84 | - | -0.87% | 24 |
| Jul 11, 2025 | 6.88 | 6.99 | 6.82 | 6.90 | - | 0.29% | 141 |
| Jul 10, 2025 | 6.92 | 6.92 | 6.88 | 6.88 | - | -1.01% | 30 |
| Jul 9, 2025 | 6.86 | 7.01 | 6.86 | 6.95 | - | - | 1,030 |
| Jul 8, 2025 | 6.81 | 7.01 | 6.81 | 6.95 | - | 1.31% | 13 |
| Jul 7, 2025 | 7.03 | 7.03 | 6.86 | 6.86 | - | -1.72% | 1,485 |
| Jul 4, 2025 | 7.01 | 7.01 | 6.98 | 6.98 | - | -2.10% | 310 |
| Jul 3, 2025 | 6.99 | 7.13 | 6.99 | 7.13 | - | 0.99% | 2 |
| Jul 2, 2025 | 7.09 | 7.09 | 7.06 | 7.06 | - | 0.57% | 12 |
| Jul 1, 2025 | 7.02 | 7.02 | 7.02 | 7.02 | - | - | 294 |
| Jun 30, 2025 | 7.02 | 7.02 | 7.02 | 7.02 | - | - | 1,325 |
| Jun 27, 2025 | 6.64 | 7.02 | 6.64 | 7.02 | - | 3.24% | 2,906 |
| Jun 26, 2025 | 6.83 | 6.90 | 6.74 | 6.80 | - | 0.74% | 88 |
| Jun 25, 2025 | 6.89 | 6.89 | 6.75 | 6.75 | - | -0.74% | 123 |
| Jun 24, 2025 | 6.87 | 6.87 | 6.80 | 6.80 | - | 1.19% | 617 |
| Jun 23, 2025 | 6.90 | 6.96 | 6.67 | 6.72 | - | -2.61% | 863 |
| Jun 20, 2025 | 6.82 | 6.90 | 6.76 | 6.90 | - | 9.35% | 2,538 |
| Jun 19, 2025 | 6.41 | 6.41 | 6.31 | 6.31 | - | -2.32% | 337 |
| Jun 18, 2025 | 6.38 | 6.53 | 6.38 | 6.46 | - | -0.62% | 15 |
| Jun 17, 2025 | 6.51 | 6.65 | 6.50 | 6.50 | - | -1.96% | 1,289 |
| Jun 16, 2025 | 6.65 | 6.76 | 6.58 | 6.63 | - | 0.15% | 519 |
| Jun 13, 2025 | 6.51 | 6.68 | 6.51 | 6.62 | - | 0.30% | 4,879 |
| Jun 12, 2025 | 6.51 | 6.60 | 6.51 | 6.60 | - | 0.61% | 14 |
| Jun 11, 2025 | 6.69 | 6.69 | 6.54 | 6.56 | - | -0.30% | 61 |
| Jun 10, 2025 | 6.59 | 6.63 | 6.58 | 6.58 | - | -1.50% | 3,490 |
| Jun 9, 2025 | 6.68 | 6.68 | 6.68 | 6.68 | - | - | 433 |
| Jun 6, 2025 | 6.68 | 6.68 | 6.68 | 6.68 | - | - | 463 |
| Jun 5, 2025 | 6.68 | 6.68 | 6.68 | 6.68 | - | - | 152 |
| Jun 4, 2025 | 6.69 | 6.73 | 6.59 | 6.68 | - | 2.14% | 1,049 |
| Jun 3, 2025 | 6.63 | 6.63 | 6.52 | 6.54 | - | -2.10% | 425 |
| Jun 2, 2025 | 6.74 | 6.74 | 6.60 | 6.68 | - | 0.75% | 969 |
| May 30, 2025 | 6.72 | 6.72 | 6.63 | 6.63 | - | -1.49% | 25 |
| May 29, 2025 | 6.83 | 6.83 | 6.73 | 6.73 | - | -0.88% | 47 |
| May 28, 2025 | 6.70 | 6.79 | 6.70 | 6.79 | - | 1.34% | 282 |
| May 27, 2025 | 6.67 | 6.70 | 6.67 | 6.70 | - | -1.62% | 400 |
| May 26, 2025 | 6.78 | 6.81 | 6.75 | 6.81 | - | 3.34% | 695 |
| May 23, 2025 | 7.03 | 7.03 | 6.59 | 6.59 | - | -5.18% | 1,061 |