Bastei Lübbe AG (FRA:BST)
Germany · Delayed Price · Currency is EUR 10.50
+0.20 (1.94%)
At close: Aug 1, 2025, 10:00 PM CET
Inozyme Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 10.65 | 10.65 | 10.30 | 10.50 | - | 1.94% | 4,029 |
| Jul 31, 2025 | 10.25 | 10.30 | 10.25 | 10.30 | - | -1.44% | 82 |
| Jul 30, 2025 | 10.50 | 10.50 | 10.35 | 10.45 | - | -2.34% | 693 |
| Jul 29, 2025 | 10.30 | 10.70 | 10.30 | 10.70 | - | 5.42% | 3,238 |
| Jul 28, 2025 | 9.88 | 10.15 | 9.88 | 10.15 | - | 1.50% | 1,850 |
| Jul 25, 2025 | 10.00 | 10.15 | 9.90 | 10.00 | - | -0.50% | 2,185 |
| Jul 24, 2025 | 10.55 | 10.55 | 9.90 | 10.05 | - | -4.29% | 3,055 |
| Jul 23, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | - | - | 3,091 |
| Jul 22, 2025 | 10.70 | 10.70 | 10.45 | 10.50 | - | 2.44% | 844 |
| Jul 21, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | - | - | 3,568 |
| Jul 18, 2025 | 10.40 | 10.40 | 10.25 | 10.25 | - | 1.49% | 2,271 |
| Jul 17, 2025 | 10.00 | 10.20 | 10.00 | 10.10 | - | -1.94% | 723 |
| Jul 16, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | - | - | 6,125 |
| Jul 15, 2025 | 10.35 | 10.40 | 10.30 | 10.30 | - | 1.98% | 6,289 |
| Jul 14, 2025 | 10.15 | 10.50 | 10.05 | 10.10 | - | 0.50% | 1,357 |
| Jul 11, 2025 | 10.20 | 10.20 | 10.05 | 10.05 | - | -0.50% | 782 |
| Jul 10, 2025 | 10.00 | 10.20 | 10.00 | 10.10 | - | 1.41% | 2,614 |
| Jul 9, 2025 | 9.90 | 9.96 | 9.90 | 9.96 | - | 0.40% | 1 |
| Jul 8, 2025 | 9.92 | 9.92 | 9.92 | 9.92 | - | 0.40% | 47 |
| Jul 7, 2025 | 9.84 | 9.88 | 9.84 | 9.88 | - | -0.40% | 47 |
| Jul 4, 2025 | 9.92 | 9.92 | 9.92 | 9.92 | - | 0.40% | 207 |
| Jul 3, 2025 | 9.88 | 9.88 | 9.88 | 9.88 | - | 0.61% | 207 |
| Jul 2, 2025 | 9.84 | 10.00 | 9.82 | 9.82 | - | -1.60% | 207 |
| Jul 1, 2025 | 9.98 | 9.98 | 9.98 | 9.98 | - | - | 1,680 |
| Jun 30, 2025 | 9.98 | 9.98 | 9.98 | 9.98 | - | - | 616 |
| Jun 27, 2025 | 10.05 | 10.05 | 9.98 | 9.98 | - | -0.70% | 411 |
| Jun 26, 2025 | 10.20 | 10.20 | 10.00 | 10.05 | - | -1.47% | 90 |
| Jun 25, 2025 | 9.96 | 10.20 | 9.96 | 10.20 | - | 2.00% | 987 |
| Jun 24, 2025 | 9.96 | 10.00 | 9.96 | 10.00 | - | 1.21% | 170 |
| Jun 23, 2025 | 9.72 | 9.88 | 9.72 | 9.88 | - | 1.86% | 1,834 |
| Jun 20, 2025 | 9.82 | 9.82 | 9.62 | 9.70 | - | - | 230 |
| Jun 19, 2025 | 9.50 | 9.70 | 9.50 | 9.70 | - | -0.61% | 24 |
| Jun 18, 2025 | 9.78 | 9.80 | 9.62 | 9.76 | - | 1.04% | 79 |
| Jun 17, 2025 | 9.82 | 9.82 | 9.60 | 9.66 | - | -1.43% | 1,225 |
| Jun 16, 2025 | 10.05 | 10.05 | 9.68 | 9.80 | - | -2.49% | 1,104 |
| Jun 13, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | - | 1.72% | 10 |
| Jun 12, 2025 | 9.94 | 9.94 | 9.88 | 9.88 | - | 0.61% | 10 |
| Jun 11, 2025 | 9.80 | 9.88 | 9.80 | 9.82 | - | -0.41% | 1,443 |
| Jun 10, 2025 | 9.94 | 9.94 | 9.86 | 9.86 | - | -2.38% | 684 |
| Jun 9, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | - | - | 17 |
| Jun 6, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | - | - | 600 |
| Jun 5, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | - | - | 1,250 |
| Jun 4, 2025 | 10.00 | 10.20 | 10.00 | 10.10 | - | 1.20% | 1,250 |
| Jun 3, 2025 | 10.00 | 10.05 | 9.98 | 9.98 | - | 0.40% | 1,062 |
| Jun 2, 2025 | 10.35 | 10.35 | 9.94 | 9.94 | - | -4.42% | 1,599 |
| May 30, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | - | - | 2,730 |
| May 29, 2025 | 10.25 | 10.40 | 10.25 | 10.40 | - | 3.48% | 2,730 |
| May 28, 2025 | 10.10 | 10.15 | 10.05 | 10.05 | - | 1.11% | 563 |
| May 27, 2025 | 9.62 | 9.94 | 9.50 | 9.94 | - | 2.05% | 9,931 |
| May 26, 2025 | 9.98 | 9.98 | 9.46 | 9.74 | - | -1.81% | 3,643 |