Swisscom AG (FRA:SWJ)
Germany · Delayed Price · Currency is EUR 617.00
+10.50 (1.73%)
At close: Jul 28, 2025
Inozyme Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 609.50 | 609.50 | 607.50 | 607.50 | 607.50 | -0.08% | 29 |
| Jul 30, 2025 | 608.00 | 608.00 | 608.00 | 608.00 | 608.00 | -0.25% | - |
| Jul 29, 2025 | 609.50 | 609.50 | 609.50 | 609.50 | 609.50 | -1.22% | - |
| Jul 28, 2025 | 617.00 | 617.00 | 617.00 | 617.00 | 617.00 | 1.73% | - |
| Jul 25, 2025 | 606.50 | 606.50 | 606.50 | 606.50 | 606.50 | -0.98% | - |
| Jul 24, 2025 | 612.50 | 612.50 | 612.50 | 612.50 | 612.50 | 1.58% | - |
| Jul 23, 2025 | 609.50 | 609.50 | 603.00 | 603.00 | 603.00 | 1.43% | 70 |
| Jul 22, 2025 | 594.50 | 594.50 | 594.50 | 594.50 | 594.50 | -0.50% | - |
| Jul 21, 2025 | 597.50 | 597.50 | 597.50 | 597.50 | 597.50 | - | - |
| Jul 18, 2025 | 597.50 | 597.50 | 597.50 | 597.50 | 597.50 | -1.08% | - |
| Jul 17, 2025 | 604.00 | 604.00 | 604.00 | 604.00 | 604.00 | 0.42% | - |
| Jul 16, 2025 | 598.50 | 601.50 | 598.50 | 601.50 | 601.50 | 0.08% | 20 |
| Jul 15, 2025 | 607.50 | 607.50 | 601.00 | 601.00 | 601.00 | 1.01% | 10 |
| Jul 14, 2025 | 595.00 | 595.00 | 595.00 | 595.00 | 595.00 | -1.00% | - |
| Jul 11, 2025 | 601.00 | 601.00 | 601.00 | 601.00 | 601.00 | -0.41% | - |
| Jul 10, 2025 | 603.50 | 603.50 | 603.50 | 603.50 | 603.50 | 0.33% | - |
| Jul 9, 2025 | 602.50 | 602.50 | 601.50 | 601.50 | 601.50 | -0.74% | 26 |
| Jul 8, 2025 | 606.00 | 606.00 | 606.00 | 606.00 | 606.00 | -0.41% | - |
| Jul 7, 2025 | 608.50 | 608.50 | 608.50 | 608.50 | 608.50 | 1.67% | - |
| Jul 4, 2025 | 598.50 | 598.50 | 598.50 | 598.50 | 598.50 | -0.50% | - |
| Jul 3, 2025 | 601.50 | 601.50 | 601.50 | 601.50 | 601.50 | -1.31% | - |
| Jul 2, 2025 | 609.50 | 609.50 | 609.50 | 609.50 | 609.50 | 0.41% | - |
| Jul 1, 2025 | 602.50 | 607.00 | 602.50 | 607.00 | 607.00 | 0.33% | 20 |
| Jun 30, 2025 | 603.00 | 605.00 | 603.00 | 605.00 | 605.00 | 0.33% | 120 |
| Jun 27, 2025 | 603.00 | 603.00 | 603.00 | 603.00 | 603.00 | 1.17% | - |
| Jun 26, 2025 | 596.00 | 596.00 | 596.00 | 596.00 | 596.00 | -1.89% | - |
| Jun 25, 2025 | 607.50 | 607.50 | 607.50 | 607.50 | 607.50 | -1.14% | - |
| Jun 24, 2025 | 614.50 | 614.50 | 614.50 | 614.50 | 614.50 | 3.28% | - |
| Jun 23, 2025 | 595.00 | 595.00 | 595.00 | 595.00 | 595.00 | -0.83% | - |
| Jun 20, 2025 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | 0.17% | 50 |
| Jun 19, 2025 | 593.00 | 599.00 | 593.00 | 599.00 | 599.00 | - | 5 |
| Jun 18, 2025 | 590.50 | 599.00 | 590.50 | 599.00 | 599.00 | 1.61% | 16 |
| Jun 17, 2025 | 589.50 | 589.50 | 589.50 | 589.50 | 589.50 | -1.09% | - |
| Jun 16, 2025 | 596.00 | 596.00 | 596.00 | 596.00 | 596.00 | -0.33% | - |
| Jun 13, 2025 | 598.00 | 598.00 | 598.00 | 598.00 | 598.00 | 0.34% | - |
| Jun 12, 2025 | 596.00 | 596.00 | 596.00 | 596.00 | 596.00 | - | - |
| Jun 11, 2025 | 596.00 | 596.00 | 596.00 | 596.00 | 596.00 | -0.42% | - |
| Jun 10, 2025 | 601.50 | 601.50 | 598.50 | 598.50 | 598.50 | -0.83% | 5 |
| Jun 9, 2025 | 603.50 | 603.50 | 603.50 | 603.50 | 603.50 | -0.33% | - |
| Jun 6, 2025 | 605.50 | 605.50 | 605.50 | 605.50 | 605.50 | -0.08% | - |
| Jun 5, 2025 | 606.00 | 606.00 | 606.00 | 606.00 | 606.00 | -0.25% | - |
| Jun 4, 2025 | 607.50 | 607.50 | 607.50 | 607.50 | 607.50 | 0.08% | - |
| Jun 3, 2025 | 607.00 | 607.00 | 607.00 | 607.00 | 607.00 | 0.50% | - |
| Jun 2, 2025 | 606.50 | 606.50 | 604.00 | 604.00 | 604.00 | -0.17% | 30 |
| May 30, 2025 | 605.00 | 605.00 | 605.00 | 605.00 | 605.00 | -0.66% | - |
| May 29, 2025 | 609.00 | 609.00 | 609.00 | 609.00 | 609.00 | 0.83% | - |
| May 28, 2025 | 604.00 | 604.00 | 604.00 | 604.00 | 604.00 | -0.98% | - |
| May 27, 2025 | 610.00 | 610.00 | 610.00 | 610.00 | 610.00 | -0.89% | - |
| May 26, 2025 | 615.50 | 615.50 | 615.50 | 615.50 | 615.50 | 1.32% | - |
| May 23, 2025 | 607.50 | 607.50 | 607.50 | 607.50 | 607.50 | 0.83% | 10 |