BT Group plc (FRA:BTQ)
Germany · Delayed Price · Currency is EUR 2.380
-0.020 (-0.83%)
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 | 2.38 | 2.38 | 2.38 | 2.38 | - | -0.83% | 30,000 |
| Jul 31, 2025 | 2.40 | 2.40 | 2.36 | 2.40 | - | - | 30,000 |
| Jul 30, 2025 | 2.42 | 2.42 | 2.40 | 2.40 | - | -0.83% | 1 |
| Jul 29, 2025 | 2.44 | 2.44 | 2.42 | 2.42 | - | -0.82% | 3,800 |
| Jul 28, 2025 | 2.54 | 2.54 | 2.44 | 2.44 | - | -3.17% | 3,800 |
| Jul 25, 2025 | 2.48 | 2.54 | 2.48 | 2.52 | - | 0.80% | 20,720 |
| Jul 24, 2025 | 2.30 | 2.54 | 2.30 | 2.50 | - | 8.70% | 9,300 |
| Jul 23, 2025 | 2.34 | 2.34 | 2.28 | 2.30 | - | - | 7,411 |
| Jul 22, 2025 | 2.30 | 2.30 | 2.28 | 2.30 | - | - | 2,800 |
| Jul 21, 2025 | 2.26 | 2.36 | 2.26 | 2.30 | - | 0.88% | 11,850 |
| Jul 18, 2025 | 2.28 | 2.28 | 2.26 | 2.28 | - | - | 501 |
| Jul 17, 2025 | 2.28 | 2.28 | 2.28 | 2.28 | - | - | 372 |
| Jul 16, 2025 | 2.26 | 2.28 | 2.24 | 2.28 | - | 0.88% | 10,020 |
| Jul 15, 2025 | 2.26 | 2.26 | 2.26 | 2.26 | - | - | 802 |
| Jul 14, 2025 | 2.26 | 2.26 | 2.24 | 2.26 | - | -0.88% | 802 |
| Jul 11, 2025 | 2.30 | 2.30 | 2.28 | 2.28 | - | - | 800 |
| Jul 10, 2025 | 2.30 | 2.30 | 2.26 | 2.28 | - | 0.88% | 800 |
| Jul 9, 2025 | 2.24 | 2.26 | 2.24 | 2.26 | - | 0.89% | 10,000 |
| Jul 8, 2025 | 2.26 | 2.26 | 2.24 | 2.24 | - | -0.88% | 11,300 |
| Jul 7, 2025 | 2.28 | 2.34 | 2.26 | 2.26 | - | - | 11,300 |
| Jul 4, 2025 | 2.30 | 2.30 | 2.26 | 2.26 | - | - | 1,000 |
| Jul 3, 2025 | 2.26 | 2.30 | 2.26 | 2.26 | - | 0.89% | 2,600 |
| Jul 2, 2025 | 2.32 | 2.32 | 2.24 | 2.24 | - | -3.45% | 2,500 |
| Jul 1, 2025 | 2.30 | 2.32 | 2.30 | 2.32 | - | 2.65% | - |
| Jun 30, 2025 | 2.30 | 2.30 | 2.26 | 2.26 | - | -0.88% | 2,050 |
| Jun 27, 2025 | 2.30 | 2.30 | 2.28 | 2.28 | - | 0.88% | 4,370 |
| Jun 26, 2025 | 2.26 | 2.32 | 2.24 | 2.26 | - | -0.88% | 6,800 |
| Jun 25, 2025 | 2.28 | 2.28 | 2.28 | 2.28 | - | -0.87% | 3,000 |
| Jun 24, 2025 | 2.24 | 2.30 | 2.24 | 2.30 | - | 0.88% | 6,100 |
| Jun 23, 2025 | 2.26 | 2.30 | 2.26 | 2.28 | - | 1.79% | 10,000 |
| Jun 20, 2025 | 2.20 | 2.30 | 2.20 | 2.24 | - | -0.88% | 7,000 |
| Jun 19, 2025 | 2.20 | 2.26 | 2.20 | 2.26 | - | 2.73% | 5,000 |
| Jun 18, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | - | - | 5,669 |
| Jun 17, 2025 | 2.18 | 2.20 | 2.18 | 2.20 | - | 0.92% | 5,669 |
| Jun 16, 2025 | 2.16 | 2.18 | 2.16 | 2.18 | - | 0.93% | 20,000 |
| Jun 13, 2025 | 2.12 | 2.16 | 2.12 | 2.16 | - | -0.92% | 20,000 |
| Jun 12, 2025 | 2.12 | 2.20 | 2.10 | 2.18 | - | 1.87% | 65,007 |
| Jun 11, 2025 | 2.10 | 2.18 | 2.10 | 2.14 | - | 2.88% | 7,256 |
| Jun 10, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | - | -0.95% | 1,426 |
| Jun 9, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | - | - | 1,426 |
| Jun 6, 2025 | 2.12 | 2.20 | 2.10 | 2.10 | - | - | 8,000 |
| Jun 5, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | - | - | 940 |
| Jun 4, 2025 | 2.10 | 2.14 | 2.10 | 2.10 | - | - | 940 |
| Jun 3, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | - | -0.94% | 300 |
| Jun 2, 2025 | 2.10 | 2.18 | 2.10 | 2.12 | - | 0.95% | 23,000 |
| May 30, 2025 | 2.06 | 2.12 | 2.06 | 2.10 | - | 1.94% | 3,100 |
| May 29, 2025 | 2.04 | 2.06 | 2.04 | 2.06 | - | -0.96% | 12,200 |
| May 28, 2025 | 2.08 | 2.08 | 2.06 | 2.08 | - | - | 12,200 |
| May 27, 2025 | 2.04 | 2.08 | 2.04 | 2.08 | - | 1.96% | - |
| May 26, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | - | - | 961 |