Verizon Communications Inc. (FRA:BAC)
Germany · Delayed Price · Currency is EUR 37.28
-0.25 (-0.68%)
At close: Aug 1, 2025, 10:00 PM CET
Altair Engineering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 37.49 | 41.19 | 37.49 | 37.55 | - | -9.63% | 500 |
| Jul 31, 2025 | 37.00 | 41.77 | 37.00 | 41.55 | - | 10.98% | 2,407 |
| Jul 30, 2025 | 36.87 | 37.44 | 36.87 | 37.44 | - | 0.98% | 2,307 |
| Jul 29, 2025 | 36.53 | 37.08 | 36.53 | 37.08 | - | 1.51% | 935 |
| Jul 28, 2025 | 36.85 | 36.94 | 36.39 | 36.53 | - | 0.04% | 706 |
| Jul 25, 2025 | 36.79 | 36.79 | 36.51 | 36.51 | - | -0.37% | 600 |
| Jul 24, 2025 | 36.30 | 36.69 | 36.30 | 36.65 | - | 0.77% | 916 |
| Jul 23, 2025 | 36.49 | 36.75 | 36.18 | 36.37 | - | -0.23% | 1,762 |
| Jul 22, 2025 | 36.45 | 37.00 | 36.33 | 36.45 | - | -0.36% | 6,598 |
| Jul 21, 2025 | 35.33 | 36.65 | 35.29 | 36.58 | - | 4.45% | 2,392 |
| Jul 18, 2025 | 35.38 | 35.38 | 35.02 | 35.02 | - | -0.84% | 1,092 |
| Jul 17, 2025 | 35.45 | 35.59 | 35.29 | 35.32 | - | 0.17% | 1,811 |
| Jul 16, 2025 | 35.45 | 35.62 | 35.26 | 35.26 | - | -0.62% | 1,011 |
| Jul 15, 2025 | 35.56 | 35.69 | 35.48 | 35.48 | - | -0.59% | 425 |
| Jul 14, 2025 | 35.52 | 35.70 | 35.50 | 35.69 | - | 0.17% | 1,945 |
| Jul 11, 2025 | 36.06 | 36.07 | 35.50 | 35.63 | - | -1.11% | 4,575 |
| Jul 10, 2025 | 35.84 | 36.03 | 35.59 | 36.03 | - | -1.14% | 600 |
| Jul 9, 2025 | 36.74 | 36.95 | 36.36 | 36.44 | - | -0.88% | 1,265 |
| Jul 8, 2025 | 36.50 | 36.81 | 36.50 | 36.77 | - | 0.63% | 1,152 |
| Jul 7, 2025 | 37.04 | 37.30 | 36.51 | 36.54 | - | -1.34% | 7,355 |
| Jul 4, 2025 | 36.96 | 37.06 | 36.94 | 37.03 | - | -0.38% | 373 |
| Jul 3, 2025 | 37.06 | 37.18 | 37.05 | 37.17 | - | 0.47% | 4,250 |
| Jul 2, 2025 | 37.08 | 37.33 | 37.00 | 37.00 | - | -0.36% | 3,419 |
| Jul 1, 2025 | 36.55 | 37.19 | 36.55 | 37.13 | - | 2.13% | 1,658 |
| Jun 30, 2025 | 36.07 | 36.42 | 36.07 | 36.36 | - | 0.90% | 1,612 |
| Jun 27, 2025 | 35.98 | 36.08 | 35.93 | 36.03 | - | 0.25% | 1,415 |
| Jun 26, 2025 | 36.03 | 36.17 | 35.82 | 35.94 | - | -0.43% | 1,051 |
| Jun 25, 2025 | 36.65 | 36.83 | 36.10 | 36.10 | - | -1.78% | 1,266 |
| Jun 24, 2025 | 36.74 | 36.75 | 36.52 | 36.75 | - | 1.63% | 6,429 |
| Jun 23, 2025 | 36.19 | 36.38 | 36.16 | 36.16 | - | -0.11% | 230 |
| Jun 20, 2025 | 36.39 | 36.39 | 36.20 | 36.20 | - | -0.41% | 782 |
| Jun 19, 2025 | 36.29 | 36.41 | 36.19 | 36.35 | - | -0.37% | 2,717 |
| Jun 18, 2025 | 36.35 | 36.49 | 36.27 | 36.49 | - | -0.05% | 709 |
| Jun 17, 2025 | 36.74 | 36.82 | 36.33 | 36.51 | - | -1.31% | 1,358 |
| Jun 16, 2025 | 37.40 | 37.40 | 36.99 | 36.99 | - | -1.20% | 1,363 |
| Jun 13, 2025 | 37.24 | 37.55 | 37.22 | 37.44 | - | 0.67% | 434 |
| Jun 12, 2025 | 37.89 | 37.89 | 37.19 | 37.19 | - | -2.31% | 94 |
| Jun 11, 2025 | 38.58 | 38.59 | 38.07 | 38.07 | - | -1.59% | 248 |
| Jun 10, 2025 | 38.24 | 38.82 | 38.24 | 38.69 | - | 0.65% | 713 |
| Jun 9, 2025 | 38.40 | 38.44 | 38.37 | 38.44 | - | 1.36% | 358 |
| Jun 6, 2025 | 37.83 | 37.92 | 37.83 | 37.92 | - | 0.32% | 258 |
| Jun 5, 2025 | 37.91 | 38.13 | 37.50 | 37.80 | - | -0.98% | 1,826 |
| Jun 4, 2025 | 38.64 | 38.64 | 38.17 | 38.18 | - | -0.62% | 2,749 |
| Jun 3, 2025 | 38.56 | 38.61 | 38.42 | 38.42 | - | -0.38% | 1,246 |
| Jun 2, 2025 | 38.62 | 38.62 | 38.21 | 38.56 | - | 0.64% | 3,340 |
| May 30, 2025 | 38.16 | 38.32 | 38.16 | 38.32 | - | 0.96% | 100 |
| May 29, 2025 | 38.16 | 38.16 | 37.95 | 37.95 | - | -0.82% | 167 |
| May 28, 2025 | 38.37 | 38.43 | 38.26 | 38.27 | - | 0.24% | 1,457 |
| May 27, 2025 | 38.16 | 38.18 | 38.16 | 38.18 | - | -0.21% | 182 |
| May 26, 2025 | 38.10 | 38.26 | 38.10 | 38.26 | - | 1.07% | 2,116 |