Tikehau Capital (FRA:7TI)
Germany · Delayed Price · Currency is EUR 19.52
-0.24 (-1.21%)
Last updated: Aug 1, 2025
Inozyme Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 19.52 | 19.52 | 19.52 | 19.52 | - | -1.21% | - |
| Jul 31, 2025 | 19.76 | 19.76 | 19.76 | 19.76 | - | -2.42% | - |
| Jul 30, 2025 | 20.15 | 20.25 | 20.15 | 20.25 | - | 0.25% | 100 |
| Jul 29, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | - | -1.70% | 30 |
| Jul 28, 2025 | 20.55 | 20.55 | 20.55 | 20.55 | - | 1.23% | 30 |
| Jul 25, 2025 | 20.30 | 20.30 | 20.30 | 20.30 | - | - | 30 |
| Jul 24, 2025 | 20.30 | 20.30 | 20.30 | 20.30 | - | 0.50% | - |
| Jul 23, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | - | - | 30 |
| Jul 22, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | - | -3.35% | 30 |
| Jul 21, 2025 | 20.90 | 20.90 | 20.90 | 20.90 | - | 2.96% | 30 |
| Jul 18, 2025 | 20.30 | 20.30 | 20.30 | 20.30 | - | 0.50% | 50 |
| Jul 17, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | - | -1.22% | 50 |
| Jul 16, 2025 | 20.45 | 20.45 | 20.45 | 20.45 | - | 3.18% | 50 |
| Jul 15, 2025 | 19.82 | 19.82 | 19.82 | 19.82 | - | 0.10% | 50 |
| Jul 14, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | - | -0.40% | 50 |
| Jul 11, 2025 | 19.88 | 19.88 | 19.88 | 19.88 | - | 1.33% | 50 |
| Jul 10, 2025 | 19.62 | 19.62 | 19.62 | 19.62 | - | 1.66% | 50 |
| Jul 9, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | - | 0.94% | - |
| Jul 8, 2025 | 19.12 | 19.12 | 19.12 | 19.12 | - | 0.63% | 50 |
| Jul 7, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | - | -0.94% | 50 |
| Jul 4, 2025 | 19.18 | 19.18 | 19.18 | 19.18 | - | 0.52% | 50 |
| Jul 3, 2025 | 19.08 | 19.08 | 19.08 | 19.08 | - | 0.95% | - |
| Jul 2, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | - | 0.53% | - |
| Jul 1, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | - | -1.05% | - |
| Jun 30, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | - | 0.74% | - |
| Jun 27, 2025 | 18.86 | 18.86 | 18.86 | 18.86 | - | 2.06% | 50 |
| Jun 26, 2025 | 18.48 | 18.48 | 18.48 | 18.48 | - | -2.43% | - |
| Jun 25, 2025 | 18.54 | 18.94 | 18.54 | 18.94 | - | 1.61% | 50 |
| Jun 24, 2025 | 18.64 | 18.64 | 18.64 | 18.64 | - | 0.76% | 115 |
| Jun 23, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | - | -0.64% | - |
| Jun 20, 2025 | 18.62 | 18.62 | 18.62 | 18.62 | - | 0.65% | 115 |
| Jun 19, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | - | - | 115 |
| Jun 18, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | - | -0.86% | - |
| Jun 17, 2025 | 18.66 | 18.66 | 18.66 | 18.66 | - | 1.08% | - |
| Jun 16, 2025 | 18.46 | 18.46 | 18.46 | 18.46 | - | 0.11% | - |
| Jun 13, 2025 | 18.44 | 18.44 | 18.44 | 18.44 | - | -1.71% | 115 |
| Jun 12, 2025 | 18.76 | 18.76 | 18.76 | 18.76 | - | 0.32% | - |
| Jun 11, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | - | -0.95% | - |
| Jun 10, 2025 | 18.88 | 18.88 | 18.88 | 18.88 | - | 0.32% | 115 |
| Jun 9, 2025 | 18.82 | 18.82 | 18.82 | 18.82 | - | -0.63% | - |
| Jun 6, 2025 | 18.94 | 18.94 | 18.94 | 18.94 | - | -0.94% | 115 |
| Jun 5, 2025 | 19.12 | 19.12 | 19.12 | 19.12 | - | -1.65% | - |
| Jun 4, 2025 | 19.44 | 19.44 | 19.44 | 19.44 | - | 1.89% | - |
| Jun 3, 2025 | 19.08 | 19.08 | 19.08 | 19.08 | - | 0.42% | 115 |
| Jun 2, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | - | - | - |
| May 30, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | - | - | 115 |
| May 29, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | - | 0.42% | 115 |
| May 28, 2025 | 18.92 | 18.92 | 18.92 | 18.92 | - | -0.63% | - |
| May 27, 2025 | 19.04 | 19.04 | 19.04 | 19.04 | - | -1.55% | - |
| May 26, 2025 | 19.34 | 19.34 | 19.34 | 19.34 | - | 2.33% | 115 |