Airbnb, Inc. (FRA:6Z1)
Germany · Delayed Price · Currency is EUR 121.74
+1.36 (1.13%)
At close: Jul 28, 2025, 10:00 PM CET
Blueprint Medicines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 114.68 | 115.00 | 110.96 | 111.22 | - | -5.41% | - |
| Jul 31, 2025 | 117.04 | 117.58 | 116.48 | 117.58 | - | -0.31% | - |
| Jul 30, 2025 | 116.56 | 117.94 | 116.42 | 117.94 | - | -1.68% | 10 |
| Jul 29, 2025 | 122.30 | 123.00 | 119.96 | 119.96 | - | -1.46% | 125 |
| Jul 28, 2025 | 120.52 | 121.74 | 120.50 | 121.74 | - | 1.13% | 38 |
| Jul 25, 2025 | 119.56 | 120.38 | 119.44 | 120.38 | - | 1.38% | 106 |
| Jul 24, 2025 | 117.68 | 118.74 | 117.68 | 118.74 | - | -0.15% | - |
| Jul 23, 2025 | 118.32 | 119.14 | 118.10 | 118.92 | - | 0.92% | 30 |
| Jul 22, 2025 | 117.22 | 117.84 | 116.84 | 117.84 | - | -1.11% | - |
| Jul 21, 2025 | 119.24 | 119.42 | 118.80 | 119.16 | - | -0.27% | 10 |
| Jul 18, 2025 | 119.26 | 120.84 | 118.02 | 119.48 | - | 1.24% | 20 |
| Jul 17, 2025 | 117.02 | 118.02 | 117.02 | 118.02 | - | 0.07% | 1 |
| Jul 16, 2025 | 116.42 | 117.94 | 115.82 | 117.94 | - | -0.99% | 1 |
| Jul 15, 2025 | 118.04 | 119.42 | 117.96 | 119.12 | - | 3.40% | 154 |
| Jul 14, 2025 | 114.68 | 115.20 | 114.08 | 115.20 | - | -0.64% | 10 |
| Jul 11, 2025 | 115.94 | 115.94 | 115.68 | 115.94 | - | -1.08% | 40 |
| Jul 10, 2025 | 115.38 | 117.48 | 115.38 | 117.20 | - | 0.19% | 40 |
| Jul 9, 2025 | 115.98 | 117.08 | 115.08 | 116.98 | - | -0.07% | 100 |
| Jul 8, 2025 | 115.72 | 117.06 | 115.72 | 117.06 | - | 1.81% | 30 |
| Jul 7, 2025 | 114.92 | 115.40 | 114.68 | 114.98 | - | -0.03% | 50 |
| Jul 4, 2025 | 114.82 | 115.02 | 109.24 | 115.02 | - | -0.43% | 38 |
| Jul 3, 2025 | 113.96 | 115.68 | 113.62 | 115.52 | - | 0.87% | 96 |
| Jul 2, 2025 | 114.44 | 114.86 | 114.44 | 114.52 | - | -0.42% | - |
| Jul 1, 2025 | 111.40 | 115.00 | 110.86 | 115.00 | - | 0.37% | 220 |
| Jun 30, 2025 | 116.32 | 116.32 | 114.58 | 114.58 | - | 0.53% | 35 |
| Jun 27, 2025 | 113.62 | 114.44 | 113.32 | 113.98 | - | 2.78% | 400 |
| Jun 26, 2025 | 110.34 | 110.92 | 110.16 | 110.90 | - | -2.87% | 300 |
| Jun 25, 2025 | 113.48 | 114.18 | 113.24 | 114.18 | - | 0.55% | - |
| Jun 24, 2025 | 114.36 | 114.64 | 113.00 | 113.56 | - | -0.47% | 11 |
| Jun 23, 2025 | 113.26 | 114.80 | 112.62 | 114.10 | - | 0.07% | 105 |
| Jun 20, 2025 | 113.68 | 114.70 | 112.70 | 114.02 | - | 0.72% | 55 |
| Jun 19, 2025 | 114.06 | 114.06 | 112.60 | 113.20 | - | -1.63% | 25 |
| Jun 18, 2025 | 115.10 | 115.86 | 114.66 | 115.08 | - | -0.55% | 9 |
| Jun 17, 2025 | 117.08 | 117.70 | 115.72 | 115.72 | - | -2.59% | 60 |
| Jun 16, 2025 | 116.52 | 118.80 | 115.72 | 118.80 | - | 0.88% | - |
| Jun 13, 2025 | 116.66 | 117.76 | 116.14 | 117.76 | - | -0.08% | 140 |
| Jun 12, 2025 | 118.60 | 118.60 | 117.86 | 117.86 | - | -3.43% | - |
| Jun 11, 2025 | 120.16 | 122.04 | 119.84 | 122.04 | - | -0.18% | - |
| Jun 10, 2025 | 120.64 | 122.26 | 120.64 | 122.26 | - | -0.83% | 70 |
| Jun 9, 2025 | 122.46 | 123.28 | 121.78 | 123.28 | - | 0.59% | - |
| Jun 6, 2025 | 119.04 | 122.56 | 119.04 | 122.56 | - | 3.27% | 55 |
| Jun 5, 2025 | 115.84 | 118.68 | 115.84 | 118.68 | - | 2.05% | 205 |
| Jun 4, 2025 | 115.86 | 116.30 | 115.78 | 116.30 | - | 2.47% | 382 |
| Jun 3, 2025 | 112.18 | 113.50 | 111.96 | 113.50 | - | 0.94% | 382 |
| Jun 2, 2025 | 112.00 | 112.44 | 110.72 | 112.44 | - | 2.09% | 382 |
| May 30, 2025 | 112.54 | 112.92 | 110.14 | 110.14 | - | -2.98% | 68 |
| May 29, 2025 | 114.86 | 116.32 | 113.52 | 113.52 | - | -0.16% | 100 |
| May 28, 2025 | 113.40 | 113.70 | 113.16 | 113.70 | - | -0.56% | 8 |
| May 27, 2025 | 111.30 | 114.34 | 111.30 | 114.34 | - | 1.98% | 59 |
| May 26, 2025 | 110.78 | 112.14 | 104.48 | 112.12 | - | 1.67% | 112 |