SP Group A/S (FRA:1PU2)
Germany · Delayed Price · Currency is EUR 43.80
0.00 (0.00%)
At close: Jul 31, 2025, 10:00 PM CET
Inozyme Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 43.80 | 43.80 | 43.80 | 43.80 | - | - | - |
| Jul 30, 2025 | 43.80 | 43.80 | 43.80 | 43.80 | - | - | - |
| Jul 29, 2025 | 43.80 | 43.80 | 43.80 | 43.80 | - | - | - |
| Jul 28, 2025 | 43.80 | 43.80 | 43.80 | 43.80 | - | - | - |
| Jul 25, 2025 | 43.80 | 43.80 | 43.80 | 43.80 | - | - | - |
| Jul 24, 2025 | 43.80 | 43.80 | 43.80 | 43.80 | - | - | - |
| Jul 23, 2025 | 43.80 | 43.80 | 43.80 | 43.80 | - | - | - |
| Jul 22, 2025 | 43.80 | 43.80 | 43.80 | 43.80 | - | - | - |
| Jul 21, 2025 | 43.80 | 43.80 | 43.80 | 43.80 | - | - | - |
| Jul 18, 2025 | 43.80 | 43.80 | 43.80 | 43.80 | - | - | - |
| Jul 17, 2025 | 43.80 | 43.80 | 43.80 | 43.80 | - | - | - |
| Jul 16, 2025 | 43.80 | 43.80 | 43.80 | 43.80 | - | - | - |
| Jul 15, 2025 | 43.80 | 43.80 | 43.80 | 43.80 | - | - | - |
| Jul 14, 2025 | 43.80 | 43.80 | 43.80 | 43.80 | - | - | - |
| Jul 11, 2025 | 43.80 | 43.80 | 43.80 | 43.80 | - | 1.98% | 20 |
| Jul 10, 2025 | 41.75 | 42.95 | 41.75 | 42.95 | - | 3.12% | 20 |
| Jul 9, 2025 | 41.75 | 41.75 | 41.50 | 41.65 | - | 0.60% | - |
| Jul 8, 2025 | 41.40 | 42.15 | 41.40 | 41.40 | - | -0.84% | 20 |
| Jul 7, 2025 | 40.45 | 43.10 | 40.45 | 41.75 | - | 3.60% | - |
| Jul 4, 2025 | 40.60 | 40.60 | 40.30 | 40.30 | - | -0.25% | 20 |
| Jul 3, 2025 | 39.85 | 40.40 | 39.85 | 40.40 | - | 2.41% | 20 |
| Jul 2, 2025 | 39.20 | 39.45 | 39.20 | 39.45 | - | 0.90% | - |
| Jul 1, 2025 | 40.00 | 40.00 | 39.10 | 39.10 | - | -1.14% | - |
| Jun 30, 2025 | 39.80 | 39.80 | 39.40 | 39.55 | - | -0.63% | - |
| Jun 27, 2025 | 39.85 | 40.15 | 39.80 | 39.80 | - | 0.89% | 20 |
| Jun 26, 2025 | 39.30 | 39.45 | 39.20 | 39.45 | - | 0.38% | - |
| Jun 25, 2025 | 39.50 | 39.60 | 39.30 | 39.30 | - | 0.38% | - |
| Jun 24, 2025 | 38.50 | 39.15 | 38.40 | 39.15 | - | 3.03% | - |
| Jun 23, 2025 | 38.40 | 38.40 | 37.95 | 38.00 | - | -1.55% | 20 |
| Jun 20, 2025 | 38.15 | 38.60 | 38.15 | 38.60 | - | 1.18% | 20 |
| Jun 19, 2025 | 38.20 | 38.65 | 38.10 | 38.15 | - | -0.26% | 20 |
| Jun 18, 2025 | 39.30 | 39.30 | 38.25 | 38.25 | - | -2.55% | - |
| Jun 17, 2025 | 39.15 | 39.25 | 38.95 | 39.25 | - | 1.16% | 20 |
| Jun 16, 2025 | 38.90 | 38.90 | 38.80 | 38.80 | - | -0.51% | - |
| Jun 13, 2025 | 39.40 | 39.40 | 38.85 | 39.00 | - | -0.38% | 20 |
| Jun 12, 2025 | 39.15 | 39.15 | 38.65 | 39.15 | - | -0.51% | - |
| Jun 11, 2025 | 39.35 | 39.35 | 39.15 | 39.35 | - | -0.63% | - |
| Jun 10, 2025 | 39.10 | 39.60 | 39.10 | 39.60 | - | 1.28% | - |
| Jun 9, 2025 | 39.10 | 39.10 | 39.10 | 39.10 | - | -0.26% | - |
| Jun 6, 2025 | 39.10 | 39.20 | 39.10 | 39.20 | - | 0.26% | 20 |
| Jun 5, 2025 | 39.10 | 39.10 | 39.10 | 39.10 | - | 1.16% | 20 |
| Jun 4, 2025 | 38.40 | 38.65 | 38.40 | 38.65 | - | 1.18% | - |
| Jun 3, 2025 | 39.05 | 39.10 | 38.20 | 38.20 | - | -3.41% | - |
| Jun 2, 2025 | 39.05 | 39.55 | 38.85 | 39.55 | - | 1.28% | 20 |
| May 30, 2025 | 39.05 | 39.05 | 39.05 | 39.05 | - | - | 20 |
| May 29, 2025 | 39.05 | 39.05 | 39.05 | 39.05 | - | -1.14% | - |
| May 28, 2025 | 39.85 | 40.20 | 39.50 | 39.50 | - | -0.75% | - |
| May 27, 2025 | 40.10 | 40.20 | 39.80 | 39.80 | - | -0.75% | - |
| May 26, 2025 | 39.10 | 40.30 | 39.10 | 40.10 | - | 3.22% | 20 |
| May 23, 2025 | 38.70 | 39.60 | 38.70 | 38.85 | - | 0.65% | 20 |