VERBUND AG (FRA:OEWA)
Germany · Delayed Price · Currency is EUR 66.40
-0.95 (-1.41%)
Last updated: Jul 29, 2025
Inozyme Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 64.85 | 64.85 | 64.85 | 64.85 | - | -0.38% | - |
| Jul 31, 2025 | 64.50 | 65.10 | 64.50 | 65.10 | - | -0.31% | 80 |
| Jul 30, 2025 | 65.45 | 65.45 | 65.30 | 65.30 | - | -1.66% | 130 |
| Jul 29, 2025 | 67.55 | 67.55 | 66.40 | 66.40 | - | -1.41% | 15 |
| Jul 28, 2025 | 67.35 | 67.35 | 67.35 | 67.35 | - | -0.37% | - |
| Jul 25, 2025 | 67.00 | 68.40 | 67.00 | 67.60 | - | -0.07% | 900 |
| Jul 24, 2025 | 66.40 | 68.30 | 66.40 | 67.65 | - | 1.20% | 656 |
| Jul 23, 2025 | 66.85 | 66.85 | 66.85 | 66.85 | - | -0.30% | 24 |
| Jul 22, 2025 | 64.50 | 67.05 | 64.50 | 67.05 | - | 4.44% | 24 |
| Jul 21, 2025 | 63.55 | 64.20 | 63.55 | 64.20 | - | 0.31% | 70 |
| Jul 18, 2025 | 64.65 | 65.00 | 64.00 | 64.00 | - | -2.22% | 40 |
| Jul 17, 2025 | 65.45 | 65.45 | 65.45 | 65.45 | - | 1.16% | 20 |
| Jul 16, 2025 | 64.70 | 64.70 | 64.70 | 64.70 | - | -1.07% | 20 |
| Jul 15, 2025 | 64.95 | 65.40 | 64.95 | 65.40 | - | 1.63% | 20 |
| Jul 14, 2025 | 64.35 | 64.35 | 64.35 | 64.35 | - | -0.39% | 22 |
| Jul 11, 2025 | 63.80 | 64.60 | 63.80 | 64.60 | - | 0.47% | 80 |
| Jul 10, 2025 | 63.90 | 64.30 | 63.80 | 64.30 | - | - | 549 |
| Jul 9, 2025 | 62.65 | 64.30 | 62.65 | 64.30 | - | 2.55% | 363 |
| Jul 8, 2025 | 64.50 | 64.50 | 62.70 | 62.70 | - | -3.32% | 117 |
| Jul 7, 2025 | 65.35 | 65.35 | 64.85 | 64.85 | - | 0.08% | 80 |
| Jul 4, 2025 | 64.80 | 64.80 | 64.80 | 64.80 | - | -0.61% | 116 |
| Jul 3, 2025 | 64.80 | 65.25 | 64.80 | 65.20 | - | 0.15% | - |
| Jul 2, 2025 | 65.10 | 65.10 | 65.10 | 65.10 | - | 0.15% | - |
| Jul 1, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | - | 0.54% | - |
| Jun 30, 2025 | 65.20 | 65.35 | 64.65 | 64.65 | - | -0.39% | 116 |
| Jun 27, 2025 | 64.95 | 65.10 | 64.90 | 64.90 | - | - | 250 |
| Jun 26, 2025 | 64.90 | 64.90 | 64.90 | 64.90 | - | -0.31% | - |
| Jun 25, 2025 | 66.10 | 66.10 | 65.10 | 65.10 | - | -4.19% | 22 |
| Jun 24, 2025 | 67.95 | 67.95 | 67.95 | 67.95 | - | 1.80% | - |
| Jun 23, 2025 | 66.50 | 66.75 | 66.50 | 66.75 | - | 0.45% | 16 |
| Jun 20, 2025 | 67.55 | 67.55 | 66.45 | 66.45 | - | -0.45% | 16 |
| Jun 19, 2025 | 66.75 | 66.75 | 66.75 | 66.75 | - | -1.04% | 50 |
| Jun 18, 2025 | 67.45 | 67.45 | 67.45 | 67.45 | - | 0.15% | - |
| Jun 17, 2025 | 67.35 | 67.35 | 67.35 | 67.35 | - | -1.03% | 50 |
| Jun 16, 2025 | 68.05 | 68.05 | 68.05 | 68.05 | - | -1.38% | 50 |
| Jun 13, 2025 | 65.10 | 69.00 | 65.10 | 69.00 | - | 5.67% | 50 |
| Jun 12, 2025 | 65.30 | 65.30 | 65.30 | 65.30 | - | -1.36% | 200 |
| Jun 11, 2025 | 65.25 | 66.20 | 65.25 | 66.20 | - | 0.84% | 200 |
| Jun 10, 2025 | 65.45 | 65.65 | 65.45 | 65.65 | - | -2.01% | 280 |
| Jun 9, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | - | 1.13% | 280 |
| Jun 6, 2025 | 66.25 | 66.25 | 66.25 | 66.25 | - | -0.60% | 10 |
| Jun 5, 2025 | 67.25 | 67.25 | 66.65 | 66.65 | - | -1.11% | 10 |
| Jun 4, 2025 | 67.20 | 67.40 | 67.20 | 67.40 | - | -0.96% | - |
| Jun 3, 2025 | 67.90 | 68.05 | 67.90 | 68.05 | - | - | 10 |
| Jun 2, 2025 | 68.30 | 68.30 | 68.05 | 68.05 | - | -2.02% | 30 |
| May 30, 2025 | 68.40 | 69.45 | 68.40 | 69.45 | - | 1.31% | 30 |
| May 29, 2025 | 68.55 | 68.55 | 68.55 | 68.55 | - | 1.71% | - |
| May 28, 2025 | 67.50 | 67.50 | 67.40 | 67.40 | - | -0.30% | - |
| May 27, 2025 | 67.60 | 67.60 | 67.60 | 67.60 | - | 2.04% | - |
| May 26, 2025 | 66.25 | 66.25 | 66.25 | 66.25 | - | 1.92% | 657 |