Compagnie Générale des Établissements Michelin Société en commandite par actions (FRA:MCHA)
Germany · Delayed Price · Currency is EUR 30.88
-0.54 (-1.72%)
Last updated: Aug 1, 2025
Blueprint Medicines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 30.88 | 30.88 | 30.88 | 30.88 | - | -1.72% | - |
| Jul 31, 2025 | 31.42 | 31.42 | 31.42 | 31.42 | - | 0.06% | - |
| Jul 30, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | - | -0.06% | 316 |
| Jul 29, 2025 | 31.42 | 31.42 | 31.42 | 31.42 | - | -0.22% | 316 |
| Jul 28, 2025 | 31.48 | 31.49 | 31.48 | 31.49 | - | 0.57% | 316 |
| Jul 25, 2025 | 31.18 | 31.31 | 31.18 | 31.31 | - | -4.16% | 400 |
| Jul 24, 2025 | 32.67 | 32.67 | 32.67 | 32.67 | - | -0.09% | - |
| Jul 23, 2025 | 32.17 | 32.70 | 32.17 | 32.70 | - | 1.71% | 100 |
| Jul 22, 2025 | 32.12 | 32.15 | 32.12 | 32.15 | - | 0.47% | 220 |
| Jul 21, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | - | -0.84% | 60 |
| Jul 18, 2025 | 32.16 | 32.27 | 32.16 | 32.27 | - | 0.25% | 60 |
| Jul 17, 2025 | 32.19 | 32.19 | 32.19 | 32.19 | - | 0.37% | 10 |
| Jul 16, 2025 | 31.80 | 32.07 | 31.80 | 32.07 | - | -0.47% | 10 |
| Jul 15, 2025 | 32.22 | 32.22 | 32.22 | 32.22 | - | - | 90 |
| Jul 14, 2025 | 31.77 | 32.22 | 31.77 | 32.22 | - | -0.65% | 90 |
| Jul 11, 2025 | 32.34 | 32.43 | 32.34 | 32.43 | - | 0.97% | 110 |
| Jul 10, 2025 | 32.12 | 32.12 | 32.12 | 32.12 | - | 1.61% | 160 |
| Jul 9, 2025 | 31.61 | 31.61 | 31.61 | 31.61 | - | 0.60% | - |
| Jul 8, 2025 | 31.42 | 31.42 | 31.42 | 31.42 | - | -0.06% | 160 |
| Jul 7, 2025 | 31.35 | 31.60 | 31.35 | 31.44 | - | -0.03% | 160 |
| Jul 4, 2025 | 31.45 | 31.45 | 31.45 | 31.45 | - | -0.47% | 70 |
| Jul 3, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | - | 0.06% | - |
| Jul 2, 2025 | 31.58 | 31.58 | 31.58 | 31.58 | - | 1.58% | - |
| Jul 1, 2025 | 31.42 | 31.42 | 31.09 | 31.09 | - | -1.77% | 70 |
| Jun 30, 2025 | 31.58 | 31.65 | 31.52 | 31.65 | - | 2.20% | 216 |
| Jun 27, 2025 | 30.97 | 30.97 | 30.97 | 30.97 | - | - | 550 |
| Jun 26, 2025 | 31.37 | 31.37 | 30.95 | 30.97 | - | -1.65% | 550 |
| Jun 25, 2025 | 31.49 | 31.49 | 31.49 | 31.49 | - | -0.44% | 7 |
| Jun 24, 2025 | 31.51 | 31.63 | 31.51 | 31.63 | - | 1.80% | 7 |
| Jun 23, 2025 | 31.07 | 31.07 | 31.07 | 31.07 | - | -1.02% | 17 |
| Jun 20, 2025 | 31.24 | 31.39 | 31.24 | 31.39 | - | 0.42% | 17 |
| Jun 19, 2025 | 31.57 | 31.57 | 31.26 | 31.26 | - | -2.10% | 120 |
| Jun 18, 2025 | 31.97 | 31.97 | 31.93 | 31.93 | - | -0.96% | 5 |
| Jun 17, 2025 | 31.85 | 32.24 | 31.85 | 32.24 | - | -0.92% | 300 |
| Jun 16, 2025 | 32.08 | 32.54 | 32.08 | 32.54 | - | 1.24% | 4,840 |
| Jun 13, 2025 | 31.96 | 32.14 | 31.96 | 32.14 | - | -1.50% | 240 |
| Jun 12, 2025 | 32.30 | 32.63 | 32.30 | 32.63 | - | -0.61% | 90 |
| Jun 11, 2025 | 32.83 | 32.83 | 32.83 | 32.83 | - | 0.43% | - |
| Jun 10, 2025 | 32.77 | 32.77 | 32.69 | 32.69 | - | 0.77% | 230 |
| Jun 9, 2025 | 32.44 | 32.44 | 32.44 | 32.44 | - | -0.80% | 150 |
| Jun 6, 2025 | 32.58 | 32.70 | 32.58 | 32.70 | - | - | 150 |
| Jun 5, 2025 | 32.22 | 32.70 | 32.22 | 32.70 | - | 0.86% | 280 |
| Jun 4, 2025 | 32.92 | 33.28 | 32.42 | 32.42 | - | -3.57% | 540 |
| Jun 3, 2025 | 33.62 | 33.62 | 33.62 | 33.62 | - | 0.69% | 140 |
| Jun 2, 2025 | 33.39 | 33.39 | 33.39 | 33.39 | - | -1.18% | 140 |
| May 30, 2025 | 33.79 | 33.79 | 33.79 | 33.79 | - | -0.56% | 140 |
| May 29, 2025 | 33.98 | 33.98 | 33.98 | 33.98 | - | 0.44% | 140 |
| May 28, 2025 | 33.40 | 33.83 | 33.40 | 33.83 | - | 0.33% | 140 |
| May 27, 2025 | 33.53 | 33.72 | 33.53 | 33.72 | - | -0.18% | 65 |
| May 26, 2025 | 33.54 | 33.78 | 33.54 | 33.78 | - | 1.44% | 20 |