Schwälbchen Molkerei Jakob Berz AG (FRA:SMB)
Germany · Delayed Price · Currency is EUR 45.00
-2.00 (-4.26%)
Last updated: Aug 1, 2025
Blueprint Medicines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | - | - | - |
| Jul 30, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | - | - | 161 |
| Jul 29, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | - | - | 161 |
| Jul 28, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | - | - | 161 |
| Jul 25, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | - | - | 161 |
| Jul 24, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | - | - | - |
| Jul 23, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | - | - | 161 |
| Jul 22, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | - | - | 161 |
| Jul 21, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | - | -4.08% | 500 |
| Jul 18, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | - | - | 500 |
| Jul 17, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | - | - | 500 |
| Jul 16, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | - | - | 500 |
| Jul 15, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | - | - | - |
| Jul 14, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | - | 8.89% | 500 |
| Jul 11, 2025 | 48.00 | 48.00 | 45.00 | 45.00 | - | -6.25% | 500 |
| Jul 10, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | - | - | 10 |
| Jul 9, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | - | - | 1 |
| Jul 8, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | - | -0.41% | 1 |
| Jul 7, 2025 | 48.00 | 48.20 | 48.00 | 48.20 | - | 0.42% | 1 |
| Jul 4, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | - | - | 79 |
| Jul 3, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | - | - | - |
| Jul 2, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | - | 4.35% | - |
| Jul 1, 2025 | 45.20 | 46.00 | 45.20 | 46.00 | - | -4.17% | 79 |
| Jun 30, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | - | - | - |
| Jun 27, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | - | - | 1 |
| Jun 26, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | - | - | - |
| Jun 25, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | - | - | 1 |
| Jun 24, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | - | - | 1 |
| Jun 23, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | - | - | - |
| Jun 20, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | - | - | 1 |
| Jun 19, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | - | - | - |
| Jun 18, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | - | - | - |
| Jun 17, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | - | - | 1 |
| Jun 16, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | - | -2.04% | - |
| Jun 13, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | - | -5.77% | 1 |
| Jun 12, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | - | - | - |
| Jun 11, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | - | - | - |
| Jun 10, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | - | - | - |
| Jun 9, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | - | - | - |
| Jun 6, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | - | - | - |
| Jun 5, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | - | - | 287 |
| Jun 4, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | - | - | 250 |
| Jun 3, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | - | - | 250 |
| Jun 2, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | - | - | 250 |
| May 30, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | - | - | 250 |
| May 29, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | - | - | 250 |
| May 28, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | - | - | 250 |
| May 27, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | - | - | - |
| May 26, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | - | - | 10 |
| May 23, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | - | - | 10 |