ING Groep N.V. (FRA:INN1)
Germany · Delayed Price · Currency is EUR 20.49
-0.08 (-0.36%)
Last updated: Jul 31, 2025
Inozyme Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 20.28 | 20.36 | 19.60 | 19.62 | - | -4.20% | 69,290 |
| Jul 31, 2025 | 20.48 | 20.56 | 20.27 | 20.48 | - | -0.41% | 65,380 |
| Jul 30, 2025 | 20.39 | 20.58 | 20.38 | 20.57 | - | 0.51% | 76,498 |
| Jul 29, 2025 | 20.20 | 20.57 | 20.17 | 20.46 | - | 1.51% | 24,315 |
| Jul 28, 2025 | 20.47 | 20.47 | 20.12 | 20.16 | - | -0.42% | 21,436 |
| Jul 25, 2025 | 20.12 | 20.29 | 20.08 | 20.24 | - | - | 35,593 |
| Jul 24, 2025 | 20.12 | 20.34 | 20.10 | 20.24 | - | 1.42% | 43,770 |
| Jul 23, 2025 | 19.81 | 20.00 | 19.76 | 19.96 | - | 2.09% | 79,023 |
| Jul 22, 2025 | 19.58 | 19.79 | 19.53 | 19.55 | - | -0.49% | 17,377 |
| Jul 21, 2025 | 19.64 | 19.64 | 19.64 | 19.64 | - | - | 19,638 |
| Jul 18, 2025 | 19.61 | 19.79 | 19.56 | 19.64 | - | 0.35% | 26,644 |
| Jul 17, 2025 | 19.45 | 19.85 | 19.39 | 19.58 | - | 0.95% | 33,644 |
| Jul 16, 2025 | 19.39 | 19.39 | 19.39 | 19.39 | - | - | 32,627 |
| Jul 15, 2025 | 19.74 | 19.74 | 19.07 | 19.39 | - | 0.21% | 39,647 |
| Jul 14, 2025 | 19.27 | 19.44 | 19.22 | 19.35 | - | -0.73% | 29,713 |
| Jul 11, 2025 | 19.65 | 19.90 | 19.39 | 19.49 | - | -1.22% | 23,601 |
| Jul 10, 2025 | 19.83 | 19.85 | 19.73 | 19.73 | - | -0.23% | 39,673 |
| Jul 9, 2025 | 19.45 | 19.81 | 19.37 | 19.78 | - | 2.43% | 92,331 |
| Jul 8, 2025 | 19.31 | 19.48 | 19.26 | 19.31 | - | 0.74% | 56,500 |
| Jul 7, 2025 | 19.07 | 19.29 | 19.01 | 19.17 | - | 0.80% | 35,903 |
| Jul 4, 2025 | 19.11 | 19.11 | 18.95 | 19.02 | - | -0.65% | 30,824 |
| Jul 3, 2025 | 18.97 | 19.14 | 18.90 | 19.14 | - | 1.02% | 34,951 |
| Jul 2, 2025 | 18.94 | 19.00 | 18.81 | 18.95 | - | 0.69% | 42,346 |
| Jul 1, 2025 | 18.82 | 18.82 | 18.82 | 18.82 | - | - | 36,073 |
| Jun 30, 2025 | 18.82 | 18.82 | 18.82 | 18.82 | - | - | 37,972 |
| Jun 27, 2025 | 18.54 | 18.82 | 18.48 | 18.82 | - | 2.48% | 37,593 |
| Jun 26, 2025 | 18.37 | 18.60 | 18.27 | 18.36 | - | 0.27% | 29,719 |
| Jun 25, 2025 | 18.35 | 18.40 | 18.20 | 18.31 | - | -0.14% | 22,366 |
| Jun 24, 2025 | 18.24 | 18.39 | 18.11 | 18.34 | - | 2.91% | 59,481 |
| Jun 23, 2025 | 17.71 | 17.91 | 17.67 | 17.82 | - | 0.28% | 37,420 |
| Jun 20, 2025 | 17.82 | 17.99 | 17.38 | 17.77 | - | 0.54% | 29,581 |
| Jun 19, 2025 | 18.00 | 18.01 | 17.66 | 17.67 | - | -2.38% | 38,899 |
| Jun 18, 2025 | 17.99 | 18.10 | 17.88 | 18.10 | - | 1.02% | 27,071 |
| Jun 17, 2025 | 17.99 | 18.27 | 17.90 | 17.92 | - | -1.39% | 28,623 |
| Jun 16, 2025 | 18.15 | 18.46 | 18.08 | 18.17 | - | 0.94% | 36,855 |
| Jun 13, 2025 | 17.94 | 18.06 | 17.86 | 18.00 | - | -1.51% | 46,963 |
| Jun 12, 2025 | 18.18 | 18.34 | 18.03 | 18.28 | - | -0.29% | 26,949 |
| Jun 11, 2025 | 18.54 | 18.55 | 18.20 | 18.33 | - | -0.82% | 56,883 |
| Jun 10, 2025 | 18.65 | 18.89 | 18.43 | 18.48 | - | -0.60% | 35,086 |
| Jun 9, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | - | - | 43,533 |
| Jun 6, 2025 | 18.50 | 18.63 | 18.42 | 18.60 | - | 0.48% | 80,957 |
| Jun 5, 2025 | 18.47 | 18.51 | 18.21 | 18.51 | - | -0.10% | 115,911 |
| Jun 4, 2025 | 18.61 | 18.87 | 18.43 | 18.53 | - | -0.16% | 39,668 |
| Jun 3, 2025 | 18.67 | 18.68 | 18.00 | 18.56 | - | -0.62% | 46,549 |
| Jun 2, 2025 | 18.67 | 18.73 | 18.15 | 18.67 | - | -0.07% | 85,521 |
| May 30, 2025 | 18.70 | 18.77 | 18.59 | 18.69 | - | 0.40% | 21,836 |
| May 29, 2025 | 18.65 | 18.80 | 18.57 | 18.61 | - | 0.22% | 53,229 |
| May 28, 2025 | 18.83 | 18.86 | 18.00 | 18.57 | - | -1.32% | 56,027 |
| May 27, 2025 | 18.80 | 18.90 | 18.31 | 18.82 | - | -0.10% | 36,318 |
| May 26, 2025 | 18.91 | 18.94 | 18.80 | 18.84 | - | 1.43% | 35,609 |