NORMA Group SE (FRA:NOEJ)
Germany · Delayed Price · Currency is EUR 15.58
-0.10 (-0.64%)
At close: Jul 31, 2025, 10:00 PM CET
Blueprint Medicines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 15.54 | 15.56 | 15.10 | 15.22 | - | -2.31% | 117,372 |
| Jul 31, 2025 | 15.58 | 16.00 | 15.50 | 15.58 | - | -0.64% | 86,652 |
| Jul 30, 2025 | 15.64 | 15.92 | 15.56 | 15.68 | - | 0.64% | 50,571 |
| Jul 29, 2025 | 15.62 | 15.96 | 15.52 | 15.58 | - | -0.38% | 59,647 |
| Jul 28, 2025 | 15.96 | 16.08 | 15.60 | 15.64 | - | 0.64% | 66,772 |
| Jul 25, 2025 | 15.18 | 15.62 | 15.10 | 15.54 | - | 1.57% | 50,050 |
| Jul 24, 2025 | 15.54 | 15.78 | 15.22 | 15.30 | - | 1.19% | 41,171 |
| Jul 23, 2025 | 15.12 | 15.12 | 15.12 | 15.12 | - | - | 54,192 |
| Jul 22, 2025 | 15.08 | 15.38 | 14.76 | 15.12 | - | -0.13% | 87,009 |
| Jul 21, 2025 | 15.14 | 15.74 | 15.12 | 15.14 | - | -0.26% | 50,928 |
| Jul 18, 2025 | 15.94 | 15.94 | 15.18 | 15.18 | - | -3.07% | 40,680 |
| Jul 17, 2025 | 15.52 | 15.70 | 15.38 | 15.66 | - | 0.13% | 58,926 |
| Jul 16, 2025 | 15.64 | 15.64 | 15.64 | 15.64 | - | - | 38,687 |
| Jul 15, 2025 | 15.80 | 16.30 | 15.64 | 15.64 | - | - | 66,748 |
| Jul 14, 2025 | 15.86 | 16.36 | 15.32 | 15.64 | - | -3.46% | 166,983 |
| Jul 11, 2025 | 15.50 | 16.32 | 15.28 | 16.20 | - | 6.72% | 128,555 |
| Jul 10, 2025 | 15.02 | 15.40 | 15.00 | 15.18 | - | 0.13% | 66,546 |
| Jul 9, 2025 | 15.00 | 15.24 | 14.94 | 15.16 | - | 1.07% | 90,589 |
| Jul 8, 2025 | 14.36 | 15.08 | 14.24 | 15.00 | - | 4.60% | 51,064 |
| Jul 7, 2025 | 14.30 | 14.48 | 14.16 | 14.34 | - | 1.27% | 34,274 |
| Jul 4, 2025 | 14.42 | 14.42 | 13.92 | 14.16 | - | -0.28% | 37,051 |
| Jul 3, 2025 | 14.26 | 14.46 | 14.08 | 14.20 | - | 0.14% | 28,076 |
| Jul 2, 2025 | 13.24 | 14.32 | 13.24 | 14.18 | - | 3.20% | 53,999 |
| Jul 1, 2025 | 13.74 | 13.74 | 13.74 | 13.74 | - | - | 47,773 |
| Jun 30, 2025 | 13.74 | 13.74 | 13.74 | 13.74 | - | - | 30,134 |
| Jun 27, 2025 | 13.20 | 13.74 | 13.16 | 13.74 | - | 4.09% | 47,098 |
| Jun 26, 2025 | 13.46 | 13.52 | 13.14 | 13.20 | - | -1.35% | 33,024 |
| Jun 25, 2025 | 13.26 | 13.44 | 13.24 | 13.38 | - | 0.60% | 31,593 |
| Jun 24, 2025 | 13.44 | 13.50 | 13.02 | 13.30 | - | 2.47% | 41,256 |
| Jun 23, 2025 | 13.14 | 13.40 | 12.98 | 12.98 | - | -2.41% | 32,309 |
| Jun 20, 2025 | 13.14 | 13.38 | 13.14 | 13.30 | - | 2.62% | 49,387 |
| Jun 19, 2025 | 13.10 | 13.28 | 12.96 | 12.96 | - | -1.82% | 38,421 |
| Jun 18, 2025 | 13.30 | 13.30 | 12.92 | 13.20 | - | -0.15% | 55,109 |
| Jun 17, 2025 | 13.56 | 13.56 | 13.16 | 13.22 | - | -0.45% | 28,814 |
| Jun 16, 2025 | 13.26 | 13.58 | 13.26 | 13.28 | - | 0.30% | 36,765 |
| Jun 13, 2025 | 13.00 | 13.26 | 12.98 | 13.24 | - | -0.75% | 94,302 |
| Jun 12, 2025 | 13.38 | 13.44 | 13.04 | 13.34 | - | -1.91% | 75,601 |
| Jun 11, 2025 | 13.82 | 13.90 | 13.52 | 13.60 | - | -1.73% | 48,886 |
| Jun 10, 2025 | 13.72 | 13.92 | 13.54 | 13.84 | - | 10.02% | 41,708 |
| Jun 9, 2025 | 12.58 | 12.58 | 12.58 | 12.58 | - | - | 128,960 |
| Jun 6, 2025 | 12.58 | 12.58 | 12.58 | 12.58 | - | - | 128,376 |
| Jun 5, 2025 | 12.58 | 12.58 | 12.58 | 12.58 | - | - | 173,286 |
| Jun 4, 2025 | 12.32 | 12.74 | 12.32 | 12.58 | - | 2.28% | 107,214 |
| Jun 3, 2025 | 12.10 | 12.34 | 11.86 | 12.30 | - | - | 71,341 |
| Jun 2, 2025 | 12.24 | 12.48 | 12.20 | 12.30 | - | -1.13% | 80,829 |
| May 30, 2025 | 12.34 | 12.48 | 12.30 | 12.44 | - | 1.14% | 43,808 |
| May 29, 2025 | 12.50 | 12.62 | 12.24 | 12.30 | - | 0.65% | 34,782 |
| May 28, 2025 | 12.38 | 12.50 | 12.18 | 12.22 | - | -0.97% | 45,558 |
| May 27, 2025 | 12.20 | 12.42 | 12.18 | 12.34 | - | 0.49% | 30,805 |
| May 26, 2025 | 11.64 | 12.60 | 11.64 | 12.28 | - | 5.86% | 81,384 |