Dermapharm Holding SE (FRA:DMP)
Germany · Delayed Price · Currency is EUR 34.20
-1.05 (-2.98%)
At close: Jul 30, 2025, 10:00 PM CET
bluebird bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 33.20 | 33.85 | 33.00 | 33.20 | - | -0.90% | 27,122 |
| Jul 31, 2025 | 34.35 | 34.35 | 33.45 | 33.50 | - | -2.05% | 10,481 |
| Jul 30, 2025 | 35.25 | 35.25 | 34.20 | 34.20 | - | -2.98% | 12,208 |
| Jul 29, 2025 | 35.40 | 35.40 | 35.20 | 35.25 | - | -0.14% | 7,171 |
| Jul 28, 2025 | 35.50 | 35.50 | 35.20 | 35.30 | - | 0.71% | 6,818 |
| Jul 25, 2025 | 35.00 | 35.50 | 34.80 | 35.05 | - | -0.71% | 7,762 |
| Jul 24, 2025 | 34.80 | 35.30 | 34.65 | 35.30 | - | 4.13% | 12,005 |
| Jul 23, 2025 | 33.90 | 33.90 | 33.90 | 33.90 | - | - | 16,410 |
| Jul 22, 2025 | 33.85 | 34.00 | 33.70 | 33.90 | - | -0.44% | 4,742 |
| Jul 21, 2025 | 34.30 | 34.50 | 33.75 | 34.05 | - | -0.73% | 19,932 |
| Jul 18, 2025 | 34.70 | 34.80 | 34.20 | 34.30 | - | -0.87% | 9,231 |
| Jul 17, 2025 | 34.80 | 34.85 | 34.50 | 34.60 | - | 0.14% | 4,957 |
| Jul 16, 2025 | 34.55 | 34.55 | 34.55 | 34.55 | - | - | 10,308 |
| Jul 15, 2025 | 34.75 | 35.00 | 34.55 | 34.55 | - | 0.29% | 22,899 |
| Jul 14, 2025 | 34.10 | 34.50 | 34.05 | 34.45 | - | -1.57% | 13,196 |
| Jul 11, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | - | - | 31,697 |
| Jul 10, 2025 | 35.05 | 35.30 | 34.90 | 35.00 | - | -0.14% | 12,734 |
| Jul 9, 2025 | 34.90 | 35.20 | 34.90 | 35.05 | - | -0.28% | 15,850 |
| Jul 8, 2025 | 35.00 | 35.30 | 34.90 | 35.15 | - | 0.29% | 16,170 |
| Jul 7, 2025 | 35.00 | 35.30 | 34.80 | 35.05 | - | -0.43% | 12,891 |
| Jul 4, 2025 | 34.95 | 35.30 | 34.80 | 35.20 | - | -0.14% | 19,828 |
| Jul 3, 2025 | 34.85 | 35.35 | 34.85 | 35.25 | - | 0.71% | 14,107 |
| Jul 2, 2025 | 35.05 | 35.25 | 34.85 | 35.00 | - | 0.72% | 16,613 |
| Jul 1, 2025 | 34.75 | 34.75 | 34.75 | 34.75 | - | - | 27,138 |
| Jun 30, 2025 | 34.75 | 34.75 | 34.75 | 34.75 | - | - | 43,823 |
| Jun 27, 2025 | 34.50 | 35.00 | 34.30 | 34.75 | - | - | 31,033 |
| Jun 26, 2025 | 34.60 | 35.10 | 34.60 | 34.75 | - | 0.43% | 23,106 |
| Jun 25, 2025 | 34.05 | 34.65 | 33.95 | 34.60 | - | 1.62% | 22,214 |
| Jun 24, 2025 | 33.75 | 34.20 | 33.55 | 34.05 | - | 0.89% | 27,207 |
| Jun 23, 2025 | 33.75 | 33.75 | 33.75 | 33.75 | - | - | 17,663 |
| Jun 20, 2025 | 34.70 | 34.85 | 33.75 | 33.75 | - | -2.46% | 131,322 |
| Jun 19, 2025 | 34.45 | 34.90 | 34.25 | 34.60 | - | -0.29% | 9,842 |
| Jun 18, 2025 | 35.00 | 35.00 | 34.40 | 34.70 | - | -1.00% | 14,342 |
| Jun 17, 2025 | 35.45 | 35.50 | 34.95 | 35.05 | - | -1.82% | 28,026 |
| Jun 16, 2025 | 35.50 | 36.05 | 34.90 | 35.70 | - | 1.13% | 28,412 |
| Jun 13, 2025 | 35.10 | 35.95 | 34.80 | 35.30 | - | -0.98% | 31,860 |
| Jun 12, 2025 | 35.35 | 35.65 | 35.35 | 35.65 | - | -0.14% | 19,461 |
| Jun 11, 2025 | 36.30 | 36.30 | 35.60 | 35.70 | - | -0.70% | 12,267 |
| Jun 10, 2025 | 36.80 | 37.05 | 35.95 | 35.95 | - | 2.42% | 22,008 |
| Jun 9, 2025 | 35.10 | 35.10 | 35.10 | 35.10 | - | - | 15,007 |
| Jun 6, 2025 | 35.10 | 35.10 | 35.10 | 35.10 | - | - | 19,166 |
| Jun 5, 2025 | 35.10 | 35.10 | 35.10 | 35.10 | - | - | 41,463 |
| Jun 4, 2025 | 34.80 | 35.25 | 34.75 | 35.10 | - | 1.30% | 18,583 |
| Jun 3, 2025 | 35.10 | 35.20 | 34.50 | 34.65 | - | -1.28% | 24,698 |
| Jun 2, 2025 | 34.90 | 35.80 | 34.90 | 35.10 | - | 0.14% | 18,508 |
| May 30, 2025 | 35.30 | 35.60 | 35.00 | 35.05 | - | -0.71% | 30,965 |
| May 29, 2025 | 35.00 | 35.70 | 35.00 | 35.30 | - | 0.28% | 10,705 |
| May 28, 2025 | 34.60 | 35.50 | 34.50 | 35.20 | - | 0.86% | 17,356 |
| May 27, 2025 | 35.70 | 35.95 | 34.85 | 34.90 | - | -2.51% | 13,884 |
| May 26, 2025 | 35.35 | 35.85 | 35.05 | 35.80 | - | 0.56% | 14,396 |