OneSpaWorld Holdings Limited (FRA:ORW)
Germany · Delayed Price · Currency is EUR 18.80
-0.10 (-0.53%)
Last updated: Jul 29, 2025
Inozyme Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 19.10 | 19.10 | 18.30 | 18.30 | - | -6.63% | 1,337 |
| Jul 31, 2025 | 19.40 | 19.60 | 19.40 | 19.60 | - | 4.81% | - |
| Jul 30, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | - | -0.53% | 1,337 |
| Jul 29, 2025 | 19.30 | 19.30 | 18.80 | 18.80 | - | -0.53% | 1,337 |
| Jul 28, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | - | 1.07% | 1,337 |
| Jul 25, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | - | 1.08% | 1,337 |
| Jul 24, 2025 | 18.70 | 18.70 | 18.50 | 18.50 | - | 0.54% | - |
| Jul 23, 2025 | 18.30 | 18.40 | 18.30 | 18.40 | - | 1.66% | 1,337 |
| Jul 22, 2025 | 18.20 | 18.20 | 18.10 | 18.10 | - | -0.55% | 1,337 |
| Jul 21, 2025 | 18.30 | 18.30 | 18.20 | 18.20 | - | - | 1,337 |
| Jul 18, 2025 | 18.30 | 18.30 | 18.20 | 18.20 | - | - | 1,337 |
| Jul 17, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | - | 0.55% | 1,337 |
| Jul 16, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | - | - | 1,337 |
| Jul 15, 2025 | 18.30 | 18.30 | 18.10 | 18.10 | - | - | 1,337 |
| Jul 14, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | - | - | 1,337 |
| Jul 11, 2025 | 18.40 | 18.40 | 18.10 | 18.10 | - | -0.55% | 1,337 |
| Jul 10, 2025 | 18.10 | 18.20 | 18.10 | 18.20 | - | 2.25% | 1,337 |
| Jul 9, 2025 | 17.90 | 17.90 | 17.80 | 17.80 | - | - | - |
| Jul 8, 2025 | 18.00 | 18.00 | 17.80 | 17.80 | - | -1.11% | 1,337 |
| Jul 7, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | - | - | 1,337 |
| Jul 4, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | - | 1.69% | 1,337 |
| Jul 3, 2025 | 17.80 | 17.80 | 17.70 | 17.70 | - | 2.91% | 1,337 |
| Jul 2, 2025 | 17.50 | 17.50 | 17.20 | 17.20 | - | - | - |
| Jul 1, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | - | - | - |
| Jun 30, 2025 | 17.30 | 17.30 | 17.20 | 17.20 | - | 1.78% | - |
| Jun 27, 2025 | 17.40 | 17.40 | 16.90 | 16.90 | - | 2.42% | 1,337 |
| Jun 26, 2025 | 16.70 | 16.70 | 16.50 | 16.50 | - | -1.20% | - |
| Jun 25, 2025 | 16.90 | 16.90 | 16.70 | 16.70 | - | -2.34% | 1,337 |
| Jun 24, 2025 | 17.00 | 17.10 | 17.00 | 17.10 | - | 3.01% | - |
| Jun 23, 2025 | 16.80 | 16.80 | 16.60 | 16.60 | - | -0.60% | 1,337 |
| Jun 20, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | - | -0.60% | 1,337 |
| Jun 19, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | - | 1.20% | - |
| Jun 18, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | - | 1.22% | 1,337 |
| Jun 17, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | - | 2.50% | 1,337 |
| Jun 16, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | - | -1.84% | 1,337 |
| Jun 13, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | - | -4.12% | 1,337 |
| Jun 12, 2025 | 16.90 | 17.10 | 16.90 | 17.00 | - | -1.16% | 1,337 |
| Jun 11, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | - | 0.58% | 177 |
| Jun 10, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | - | 1.18% | - |
| Jun 9, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | - | 1.81% | 177 |
| Jun 6, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | - | 0.61% | 177 |
| Jun 5, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | - | -1.79% | - |
| Jun 4, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | - | -1.75% | - |
| Jun 3, 2025 | 16.40 | 17.10 | 16.40 | 17.10 | - | 4.27% | 177 |
| Jun 2, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | - | -3.53% | - |
| May 30, 2025 | 16.60 | 17.00 | 16.60 | 17.00 | - | 2.41% | 180 |
| May 29, 2025 | 17.10 | 17.10 | 16.60 | 16.60 | - | -0.60% | - |
| May 28, 2025 | 16.90 | 16.90 | 16.70 | 16.70 | - | 3.09% | - |
| May 27, 2025 | 16.30 | 16.30 | 16.20 | 16.20 | - | - | 111 |
| May 26, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | - | - | 111 |