Shutterstock, Inc. (FRA:S3T)
Germany · Delayed Price · Currency is EUR 17.84
+0.73 (4.27%)
Last updated: Jul 29, 2025
Blueprint Medicines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 16.06 | 16.06 | 16.06 | 16.06 | - | -5.45% | - |
| Jul 31, 2025 | 16.99 | 16.99 | 16.99 | 16.99 | - | -1.19% | 32 |
| Jul 30, 2025 | 17.58 | 17.58 | 17.19 | 17.19 | - | -3.62% | - |
| Jul 29, 2025 | 17.02 | 17.84 | 17.02 | 17.84 | - | 4.27% | - |
| Jul 28, 2025 | 17.22 | 17.22 | 17.11 | 17.11 | - | 1.09% | - |
| Jul 25, 2025 | 16.94 | 16.94 | 16.92 | 16.92 | - | -3.64% | - |
| Jul 24, 2025 | 17.53 | 17.56 | 17.53 | 17.56 | - | 8.00% | 1,200 |
| Jul 23, 2025 | 16.26 | 16.26 | 16.26 | 16.26 | - | 0.28% | - |
| Jul 22, 2025 | 15.60 | 16.37 | 15.60 | 16.22 | - | 3.88% | - |
| Jul 21, 2025 | 15.57 | 15.61 | 15.57 | 15.61 | - | 0.45% | - |
| Jul 18, 2025 | 15.89 | 15.89 | 15.54 | 15.54 | - | -0.89% | - |
| Jul 17, 2025 | 15.68 | 15.68 | 15.68 | 15.68 | - | -0.13% | - |
| Jul 16, 2025 | 15.62 | 15.70 | 15.62 | 15.70 | - | -0.88% | - |
| Jul 15, 2025 | 16.03 | 16.03 | 15.84 | 15.84 | - | -1.89% | - |
| Jul 14, 2025 | 16.25 | 16.25 | 16.15 | 16.15 | - | -5.00% | - |
| Jul 11, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | - | 1.68% | - |
| Jul 10, 2025 | 16.72 | 16.72 | 16.72 | 16.72 | - | -0.68% | - |
| Jul 9, 2025 | 16.74 | 16.83 | 16.74 | 16.83 | - | -0.09% | - |
| Jul 8, 2025 | 16.52 | 16.85 | 16.52 | 16.85 | - | 1.11% | - |
| Jul 7, 2025 | 16.65 | 16.66 | 16.65 | 16.66 | - | -0.63% | - |
| Jul 4, 2025 | 16.77 | 16.77 | 16.77 | 16.77 | - | -0.50% | - |
| Jul 3, 2025 | 16.85 | 16.85 | 16.85 | 16.85 | - | -1.12% | - |
| Jul 2, 2025 | 17.04 | 17.04 | 17.04 | 17.04 | - | 6.83% | - |
| Jul 1, 2025 | 15.95 | 15.95 | 15.95 | 15.95 | - | 0.92% | - |
| Jun 30, 2025 | 16.04 | 16.04 | 15.80 | 15.81 | - | -0.72% | - |
| Jun 27, 2025 | 15.83 | 15.92 | 15.83 | 15.92 | - | 0.76% | - |
| Jun 26, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | - | -1.00% | - |
| Jun 25, 2025 | 16.17 | 16.17 | 15.96 | 15.96 | - | -2.15% | - |
| Jun 24, 2025 | 15.92 | 16.31 | 15.92 | 16.31 | - | 3.00% | 300 |
| Jun 23, 2025 | 15.80 | 15.84 | 15.80 | 15.84 | - | -0.57% | - |
| Jun 20, 2025 | 16.41 | 16.41 | 15.93 | 15.93 | - | -2.51% | - |
| Jun 19, 2025 | 16.50 | 16.50 | 16.34 | 16.34 | - | 6.17% | - |
| Jun 18, 2025 | 15.39 | 15.39 | 15.39 | 15.39 | - | -1.60% | - |
| Jun 17, 2025 | 15.64 | 15.64 | 15.64 | 15.64 | - | -0.86% | - |
| Jun 16, 2025 | 15.20 | 15.77 | 15.20 | 15.77 | - | 3.85% | - |
| Jun 13, 2025 | 15.70 | 15.70 | 15.19 | 15.19 | - | -4.62% | - |
| Jun 12, 2025 | 16.30 | 16.30 | 15.92 | 15.92 | - | -4.15% | - |
| Jun 11, 2025 | 17.50 | 17.50 | 16.61 | 16.61 | - | 0.79% | - |
| Jun 10, 2025 | 15.51 | 16.48 | 15.51 | 16.48 | - | 6.46% | - |
| Jun 9, 2025 | 15.36 | 15.48 | 15.36 | 15.48 | - | -0.86% | - |
| Jun 6, 2025 | 15.62 | 15.62 | 15.62 | 15.62 | - | -0.16% | - |
| Jun 5, 2025 | 15.93 | 15.93 | 15.64 | 15.64 | - | -3.34% | - |
| Jun 4, 2025 | 16.18 | 16.18 | 16.18 | 16.18 | - | 3.62% | - |
| Jun 3, 2025 | 15.62 | 15.62 | 15.62 | 15.62 | - | -1.08% | - |
| Jun 2, 2025 | 16.03 | 16.20 | 15.79 | 15.79 | - | -1.41% | 211 |
| May 30, 2025 | 16.01 | 16.01 | 16.01 | 16.01 | - | -2.94% | - |
| May 29, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | - | 2.87% | - |
| May 28, 2025 | 16.07 | 16.07 | 16.04 | 16.04 | - | -0.59% | - |
| May 27, 2025 | 15.95 | 16.13 | 15.95 | 16.13 | - | 0.78% | - |
| May 26, 2025 | 15.94 | 16.01 | 15.94 | 16.01 | - | 1.20% | - |