Dah Sing Banking Group Limited (FRA:RY2)
Germany · Delayed Price · Currency is EUR 1.000
-0.010 (-0.99%)
Last updated: Aug 1, 2025
Inozyme Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | - | -0.99% | - |
| Jul 31, 2025 | 1.02 | 1.02 | 1.01 | 1.01 | - | -1.94% | - |
| Jul 30, 2025 | 1.01 | 1.03 | 1.01 | 1.03 | - | - | 615 |
| Jul 29, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | - | - | 615 |
| Jul 28, 2025 | 1.01 | 1.03 | 1.01 | 1.03 | - | 1.98% | 615 |
| Jul 25, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | - | - | 615 |
| Jul 24, 2025 | 1.02 | 1.02 | 1.01 | 1.01 | - | -0.98% | - |
| Jul 23, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | - | -0.97% | 615 |
| Jul 22, 2025 | 1.02 | 1.03 | 1.02 | 1.03 | - | -0.96% | - |
| Jul 21, 2025 | 1.05 | 1.05 | 1.04 | 1.04 | - | -0.95% | 615 |
| Jul 18, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | - | - | 615 |
| Jul 17, 2025 | 1.06 | 1.06 | 1.05 | 1.05 | - | -1.87% | 615 |
| Jul 16, 2025 | 1.06 | 1.07 | 1.06 | 1.07 | - | -0.93% | 615 |
| Jul 15, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | - | 0.93% | 615 |
| Jul 14, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | - | 1.90% | 615 |
| Jul 11, 2025 | 1.06 | 1.06 | 1.05 | 1.05 | - | -1.87% | 615 |
| Jul 10, 2025 | 1.06 | 1.07 | 1.06 | 1.07 | - | 3.88% | 615 |
| Jul 9, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | - | - | - |
| Jul 8, 2025 | 1.03 | 1.05 | 1.03 | 1.03 | - | - | 25 |
| Jul 7, 2025 | 1.01 | 1.03 | 1.01 | 1.03 | - | 0.98% | 13 |
| Jul 4, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | - | - | 13 |
| Jul 3, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | - | 0.99% | 13 |
| Jul 2, 2025 | 1.02 | 1.02 | 1.01 | 1.01 | - | 4.12% | - |
| Jul 1, 2025 | 0.97 | 1.00 | 0.97 | 0.97 | - | -0.51% | 13 |
| Jun 30, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | - | -1.02% | - |
| Jun 27, 2025 | 0.98 | 0.99 | 0.98 | 0.99 | - | 1.03% | 596 |
| Jun 26, 2025 | 0.97 | 0.98 | 0.97 | 0.98 | - | 1.04% | - |
| Jun 25, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | - | 1.58% | 596 |
| Jun 24, 2025 | 0.95 | 0.97 | 0.95 | 0.95 | - | 2.70% | 596 |
| Jun 23, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | - | 1.09% | 1,900 |
| Jun 20, 2025 | 0.91 | 0.93 | 0.91 | 0.92 | - | 1.10% | 1,900 |
| Jun 19, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | - | -3.72% | - |
| Jun 18, 2025 | 0.92 | 0.94 | 0.92 | 0.94 | - | 0.53% | 171 |
| Jun 17, 2025 | 0.93 | 0.94 | 0.93 | 0.94 | - | 1.08% | 4,000 |
| Jun 16, 2025 | 0.93 | 0.98 | 0.93 | 0.93 | - | -1.60% | 4,000 |
| Jun 13, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | - | - | 315 |
| Jun 12, 2025 | 0.95 | 0.95 | 0.94 | 0.94 | - | -0.53% | - |
| Jun 11, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | - | 1.61% | - |
| Jun 10, 2025 | 0.94 | 0.96 | 0.93 | 0.93 | - | 1.09% | 315 |
| Jun 9, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | - | - | - |
| Jun 6, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | - | -1.08% | 500 |
| Jun 5, 2025 | 0.94 | 0.94 | 0.93 | 0.93 | - | 0.54% | 500 |
| Jun 4, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | - | -5.61% | - |
| Jun 3, 2025 | 0.98 | 1.00 | 0.98 | 0.98 | - | 0.51% | 500 |
| Jun 2, 2025 | 0.97 | 1.00 | 0.97 | 0.98 | - | -1.52% | 500 |
| May 30, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | - | 1.02% | 150 |
| May 29, 2025 | 0.99 | 0.99 | 0.98 | 0.98 | - | -1.01% | 150 |
| May 28, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | - | 2.06% | - |
| May 27, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | - | 1.04% | - |
| May 26, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | - | - | 150 |