Alimak Group AB (publ) (FRA:2GP)
Germany · Delayed Price · Currency is EUR 14.70
-0.14 (-0.94%)
At close: Aug 1, 2025, 10:00 PM CET
CTI BioPharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 14.82 | 14.82 | 14.82 | 14.82 | - | -0.13% | - |
| Jul 31, 2025 | 14.84 | 15.12 | 14.84 | 14.84 | - | -1.20% | - |
| Jul 30, 2025 | 14.92 | 15.02 | 14.92 | 15.02 | - | 1.35% | - |
| Jul 29, 2025 | 14.82 | 14.82 | 14.82 | 14.82 | - | -7.03% | 50 |
| Jul 28, 2025 | 14.70 | 15.94 | 14.70 | 15.94 | - | 8.88% | 50 |
| Jul 25, 2025 | 14.74 | 14.92 | 14.64 | 14.64 | - | -0.68% | 210 |
| Jul 24, 2025 | 14.66 | 14.74 | 14.66 | 14.74 | - | 5.89% | - |
| Jul 23, 2025 | 13.92 | 13.92 | 13.92 | 13.92 | - | 0.43% | 500 |
| Jul 22, 2025 | 13.76 | 13.86 | 13.76 | 13.86 | - | 0.43% | 500 |
| Jul 21, 2025 | 13.72 | 13.80 | 13.60 | 13.80 | - | 2.22% | 500 |
| Jul 18, 2025 | 13.80 | 13.98 | 13.50 | 13.50 | - | -0.30% | 500 |
| Jul 17, 2025 | 13.64 | 13.64 | 13.06 | 13.54 | - | -7.77% | 100 |
| Jul 16, 2025 | 13.68 | 14.68 | 13.68 | 14.68 | - | 5.61% | 6 |
| Jul 15, 2025 | 13.72 | 13.90 | 13.72 | 13.90 | - | 1.76% | 90 |
| Jul 14, 2025 | 13.70 | 13.70 | 13.64 | 13.66 | - | -1.01% | 20 |
| Jul 11, 2025 | 13.86 | 13.86 | 13.80 | 13.80 | - | 2.37% | 20 |
| Jul 10, 2025 | 13.48 | 13.48 | 13.48 | 13.48 | - | -1.32% | 20 |
| Jul 9, 2025 | 13.32 | 13.66 | 13.32 | 13.66 | - | 2.55% | 20 |
| Jul 8, 2025 | 13.34 | 13.34 | 13.32 | 13.32 | - | 1.22% | 100 |
| Jul 7, 2025 | 13.16 | 13.16 | 13.16 | 13.16 | - | - | 100 |
| Jul 4, 2025 | 13.00 | 13.16 | 13.00 | 13.16 | - | 2.33% | 100 |
| Jul 3, 2025 | 12.86 | 12.86 | 12.86 | 12.86 | - | - | 100 |
| Jul 2, 2025 | 12.88 | 12.88 | 12.86 | 12.86 | - | -0.31% | - |
| Jul 1, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | - | -1.23% | - |
| Jun 30, 2025 | 13.06 | 13.06 | 13.06 | 13.06 | - | 2.83% | - |
| Jun 27, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | - | -0.47% | 100 |
| Jun 26, 2025 | 12.72 | 12.76 | 12.72 | 12.76 | - | 0.47% | - |
| Jun 25, 2025 | 12.82 | 12.82 | 12.70 | 12.70 | - | -1.09% | 100 |
| Jun 24, 2025 | 12.84 | 12.84 | 12.84 | 12.84 | - | 2.72% | - |
| Jun 23, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | - | 0.16% | 100 |
| Jun 20, 2025 | 12.58 | 12.58 | 12.48 | 12.48 | - | -1.58% | 100 |
| Jun 19, 2025 | 12.64 | 12.68 | 12.64 | 12.68 | - | 0.79% | - |
| Jun 18, 2025 | 12.58 | 12.58 | 12.58 | 12.58 | - | -2.02% | 100 |
| Jun 17, 2025 | 12.84 | 12.84 | 12.84 | 12.84 | - | -0.77% | 100 |
| Jun 16, 2025 | 12.72 | 12.94 | 12.72 | 12.94 | - | 1.73% | 100 |
| Jun 13, 2025 | 12.66 | 12.72 | 12.66 | 12.72 | - | -0.31% | - |
| Jun 12, 2025 | 12.86 | 12.86 | 12.76 | 12.76 | - | -2.00% | 100 |
| Jun 11, 2025 | 13.06 | 13.06 | 13.02 | 13.02 | - | 0.93% | 100 |
| Jun 10, 2025 | 13.02 | 13.02 | 12.90 | 12.90 | - | -0.92% | 100 |
| Jun 9, 2025 | 12.94 | 13.02 | 12.94 | 13.02 | - | 0.46% | 100 |
| Jun 6, 2025 | 12.96 | 12.96 | 12.96 | 12.96 | - | -1.37% | 100 |
| Jun 5, 2025 | 12.84 | 13.14 | 12.84 | 13.14 | - | -5.06% | 100 |
| Jun 4, 2025 | 12.60 | 13.84 | 12.60 | 13.84 | - | 9.67% | 15 |
| Jun 3, 2025 | 12.50 | 12.62 | 12.50 | 12.62 | - | 1.12% | 55 |
| Jun 2, 2025 | 12.64 | 12.64 | 12.48 | 12.48 | - | -3.55% | 35 |
| May 30, 2025 | 12.94 | 12.94 | 12.94 | 12.94 | - | -2.12% | 35 |
| May 29, 2025 | 12.90 | 13.22 | 12.90 | 13.22 | - | 3.77% | 35 |
| May 28, 2025 | 12.74 | 12.74 | 12.74 | 12.74 | - | 1.11% | - |
| May 27, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | - | 1.94% | - |
| May 26, 2025 | 12.36 | 12.36 | 12.36 | 12.36 | - | -1.12% | 80 |