China Mengniu Dairy Company Limited (FRA:EZQ)
Germany · Delayed Price · Currency is EUR 1.820
-0.040 (-2.15%)
At close: Jul 29, 2025, 10:00 PM CET
bluebird bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | - | -1.68% | - |
| Jul 31, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | - | -1.65% | - |
| Jul 30, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | - | - | - |
| Jul 29, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | - | -2.15% | 500 |
| Jul 28, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | - | - | 500 |
| Jul 25, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | - | - | 1,000 |
| Jul 24, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | - | - | - |
| Jul 23, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | - | 1.64% | 1,000 |
| Jul 22, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | - | -0.54% | - |
| Jul 21, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | - | 1.10% | 1,000 |
| Jul 18, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | - | 1.11% | 1,000 |
| Jul 17, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | - | 0.56% | 1,000 |
| Jul 16, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | - | 1.70% | 1,000 |
| Jul 15, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | - | - | 1,000 |
| Jul 14, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | - | - | 1,000 |
| Jul 11, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | - | 5.39% | 1,000 |
| Jul 10, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | - | -1.18% | 1,000 |
| Jul 9, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | - | 1.81% | - |
| Jul 8, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | - | -2.35% | 1,000 |
| Jul 7, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | - | -0.58% | 1,000 |
| Jul 4, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | - | -1.72% | 1,000 |
| Jul 3, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | - | 0.58% | - |
| Jul 2, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | - | 1.76% | - |
| Jul 1, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | - | -1.73% | - |
| Jun 30, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | - | - | - |
| Jun 27, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | - | -1.14% | 1,000 |
| Jun 26, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | - | -0.57% | - |
| Jun 25, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | - | -2.76% | 1,000 |
| Jun 24, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | - | 4.02% | 1,000 |
| Jun 23, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | - | -0.57% | - |
| Jun 20, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | - | - | 1,000 |
| Jun 19, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | - | -3.31% | - |
| Jun 18, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | - | -0.55% | - |
| Jun 17, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | - | -0.55% | 1,000 |
| Jun 16, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | - | -3.68% | - |
| Jun 13, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | - | -1.55% | 1,000 |
| Jun 12, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | - | -1.53% | - |
| Jun 11, 2025 | 1.96 | 1.96 | 1.96 | 1.96 | - | -0.51% | - |
| Jun 10, 2025 | 1.97 | 1.97 | 1.97 | 1.97 | - | 0.51% | 1,000 |
| Jun 9, 2025 | 1.96 | 1.96 | 1.96 | 1.96 | - | 0.51% | - |
| Jun 6, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | - | -1.52% | 1,000 |
| Jun 5, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | - | - | 1,000 |
| Jun 4, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | - | 2.06% | 1,000 |
| Jun 3, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | - | 1.04% | 1,000 |
| Jun 2, 2025 | 1.91 | 1.92 | 1.91 | 1.92 | - | -0.52% | 1,000 |
| May 30, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | - | -2.03% | 4,500 |
| May 29, 2025 | 1.97 | 1.97 | 1.97 | 1.97 | - | - | 4,500 |
| May 28, 2025 | 1.97 | 1.97 | 1.97 | 1.97 | - | 2.60% | - |
| May 27, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | - | -5.88% | - |
| May 26, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | - | - | 4,500 |