Nabtesco Corporation (FRA:3N8)
Germany · Delayed Price · Currency is EUR 16.30
-0.50 (-2.98%)
At close: Jul 30, 2025, 10:00 PM CET
Inozyme Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | - | 7.93% | - |
| Jul 31, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | - | 0.61% | - |
| Jul 30, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | - | -2.98% | 200 |
| Jul 29, 2025 | 16.30 | 16.80 | 16.30 | 16.80 | - | 5.66% | 200 |
| Jul 28, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | - | - | 138 |
| Jul 25, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | - | -0.62% | 138 |
| Jul 24, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | - | 0.63% | - |
| Jul 23, 2025 | 15.80 | 15.90 | 15.80 | 15.90 | - | 3.25% | 138 |
| Jul 22, 2025 | 15.00 | 15.40 | 15.00 | 15.40 | - | 1.99% | 888 |
| Jul 21, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | - | 0.67% | 5 |
| Jul 18, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | - | -4.46% | 5 |
| Jul 17, 2025 | 15.20 | 15.70 | 15.20 | 15.70 | - | 4.67% | 5 |
| Jul 16, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | - | -1.96% | 150 |
| Jul 15, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | - | - | 150 |
| Jul 14, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | - | 0.66% | 150 |
| Jul 11, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | - | - | 150 |
| Jul 10, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | - | - | 150 |
| Jul 9, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | - | -2.56% | - |
| Jul 8, 2025 | 15.20 | 15.60 | 15.20 | 15.60 | - | 5.41% | 150 |
| Jul 7, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | - | -2.63% | 12 |
| Jul 4, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | - | -0.65% | 12 |
| Jul 3, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | - | 0.66% | - |
| Jul 2, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | - | -2.56% | - |
| Jul 1, 2025 | 15.10 | 15.60 | 15.10 | 15.60 | - | 0.65% | 12 |
| Jun 30, 2025 | 15.10 | 15.50 | 15.10 | 15.50 | - | 3.33% | 224 |
| Jun 27, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | - | - | 180 |
| Jun 26, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | - | 0.67% | - |
| Jun 25, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | - | -0.67% | 180 |
| Jun 24, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | - | -1.32% | - |
| Jun 23, 2025 | 14.70 | 15.20 | 14.70 | 15.20 | - | 2.01% | 180 |
| Jun 20, 2025 | 14.50 | 14.90 | 14.50 | 14.90 | - | - | 10 |
| Jun 19, 2025 | 14.60 | 14.90 | 14.60 | 14.90 | - | 2.05% | 40 |
| Jun 18, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | - | - | - |
| Jun 17, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | - | 5.80% | - |
| Jun 16, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | - | - | - |
| Jun 13, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | - | -0.72% | 82 |
| Jun 12, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | - | -1.42% | - |
| Jun 11, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | - | 0.71% | 82 |
| Jun 10, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | - | 0.72% | 82 |
| Jun 9, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | - | -0.71% | - |
| Jun 6, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | - | -1.41% | 82 |
| Jun 5, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | - | 0.71% | 82 |
| Jun 4, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | - | -1.40% | - |
| Jun 3, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | - | - | 82 |
| Jun 2, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | - | -0.69% | 82 |
| May 30, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | - | -0.69% | 82 |
| May 29, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | - | - | 82 |
| May 28, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | - | - | - |
| May 27, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | - | 0.69% | - |
| May 26, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | - | -0.69% | 82 |