Kasumigaseki Capital Co.,Ltd. (FRA:H0A)
Germany · Delayed Price · Currency is EUR 106.00
+1.00 (0.95%)
Last updated: Jul 30, 2025
Akoya Biosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 111.00 | 111.00 | 110.00 | 110.00 | - | - | 83 |
| Jul 31, 2025 | 112.00 | 112.00 | 110.00 | 110.00 | - | 5.77% | - |
| Jul 30, 2025 | 104.00 | 106.00 | 104.00 | 104.00 | - | -0.95% | 17 |
| Jul 29, 2025 | 105.00 | 105.00 | 104.00 | 105.00 | - | 1.94% | 100 |
| Jul 28, 2025 | 103.00 | 103.00 | 103.00 | 103.00 | - | 3.00% | - |
| Jul 25, 2025 | 102.00 | 102.00 | 100.00 | 100.00 | - | -2.91% | 5 |
| Jul 24, 2025 | 100.00 | 103.00 | 100.00 | 103.00 | - | 0.98% | - |
| Jul 23, 2025 | 103.00 | 103.00 | 101.00 | 102.00 | - | 4.08% | 5 |
| Jul 22, 2025 | 97.00 | 98.50 | 97.00 | 98.00 | - | 2.08% | - |
| Jul 21, 2025 | 96.00 | 96.00 | 96.00 | 96.00 | - | -1.03% | 5 |
| Jul 18, 2025 | 96.50 | 97.00 | 96.50 | 97.00 | - | 0.52% | 5 |
| Jul 17, 2025 | 96.00 | 96.50 | 96.00 | 96.50 | - | -0.52% | 50 |
| Jul 16, 2025 | 96.50 | 97.00 | 96.50 | 97.00 | - | - | 50 |
| Jul 15, 2025 | 97.00 | 97.00 | 97.00 | 97.00 | - | -1.02% | 50 |
| Jul 14, 2025 | 99.50 | 100.00 | 98.00 | 98.00 | - | -1.01% | 50 |
| Jul 11, 2025 | 99.50 | 99.50 | 99.00 | 99.00 | - | 4.76% | 50 |
| Jul 10, 2025 | 98.00 | 98.00 | 94.50 | 94.50 | - | -3.08% | 50 |
| Jul 9, 2025 | 94.50 | 97.50 | 94.50 | 97.50 | - | 7.73% | 50 |
| Jul 8, 2025 | 90.50 | 90.50 | 90.50 | 90.50 | - | -1.09% | 12 |
| Jul 7, 2025 | 92.00 | 92.00 | 91.50 | 91.50 | - | -2.66% | 12 |
| Jul 4, 2025 | 95.00 | 95.00 | 94.00 | 94.00 | - | 6.82% | 12 |
| Jul 3, 2025 | 84.00 | 90.00 | 84.00 | 88.00 | - | 2.92% | 12 |
| Jul 2, 2025 | 85.50 | 85.50 | 85.50 | 85.50 | - | 4.27% | - |
| Jul 1, 2025 | 82.00 | 82.00 | 82.00 | 82.00 | - | -2.38% | - |
| Jun 30, 2025 | 84.00 | 84.00 | 84.00 | 84.00 | - | 1.20% | - |
| Jun 27, 2025 | 82.00 | 83.00 | 82.00 | 83.00 | - | -0.60% | - |
| Jun 26, 2025 | 83.00 | 83.50 | 83.00 | 83.50 | - | 1.21% | - |
| Jun 25, 2025 | 82.50 | 82.50 | 82.50 | 82.50 | - | 0.61% | - |
| Jun 24, 2025 | 82.50 | 82.50 | 82.00 | 82.00 | - | 1.86% | - |
| Jun 23, 2025 | 80.50 | 80.50 | 80.50 | 80.50 | - | -0.62% | - |
| Jun 20, 2025 | 81.50 | 81.50 | 81.00 | 81.00 | - | -3.57% | - |
| Jun 19, 2025 | 84.00 | 84.00 | 84.00 | 84.00 | - | 1.20% | - |
| Jun 18, 2025 | 83.00 | 83.00 | 83.00 | 83.00 | - | 1.22% | - |
| Jun 17, 2025 | 81.50 | 82.00 | 81.50 | 82.00 | - | -0.61% | - |
| Jun 16, 2025 | 84.00 | 84.00 | 82.50 | 82.50 | - | - | - |
| Jun 13, 2025 | 83.00 | 83.00 | 82.50 | 82.50 | - | 0.61% | - |
| Jun 12, 2025 | 81.50 | 82.00 | 81.50 | 82.00 | - | -1.80% | - |
| Jun 11, 2025 | 83.50 | 83.50 | 83.50 | 83.50 | - | -1.76% | - |
| Jun 10, 2025 | 85.50 | 85.50 | 85.00 | 85.00 | - | 6.25% | - |
| Jun 9, 2025 | 80.50 | 80.50 | 80.00 | 80.00 | - | 2.56% | - |
| Jun 6, 2025 | 78.50 | 78.50 | 78.00 | 78.00 | - | 0.65% | - |
| Jun 5, 2025 | 78.50 | 78.50 | 77.50 | 77.50 | - | -3.13% | - |
| Jun 4, 2025 | 80.50 | 80.50 | 80.00 | 80.00 | - | -2.44% | - |
| Jun 3, 2025 | 83.00 | 83.00 | 82.00 | 82.00 | - | -1.80% | - |
| Jun 2, 2025 | 82.50 | 83.50 | 82.50 | 83.50 | - | 1.21% | - |
| May 30, 2025 | 82.50 | 82.50 | 82.50 | 82.50 | - | 0.61% | - |
| May 29, 2025 | 81.50 | 82.00 | 81.50 | 82.00 | - | 1.23% | - |
| May 28, 2025 | 81.00 | 81.00 | 81.00 | 81.00 | - | 1.89% | - |
| May 27, 2025 | 79.50 | 79.50 | 79.50 | 79.50 | - | 3.25% | - |
| May 26, 2025 | 77.00 | 77.00 | 77.00 | 77.00 | - | 4.76% | - |