tick Trading Software AG (FRA:TBX0)
Germany · Delayed Price · Currency is EUR 7.30
-0.10 (-1.35%)
Aug 1, 2025, 3:13 PM CET
Blueprint Medicines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | - | -1.35% | 1,550 |
| Jul 31, 2025 | 7.20 | 7.50 | 7.20 | 7.40 | 7.40 | 1.37% | 1,550 |
| Jul 30, 2025 | 7.40 | 7.55 | 7.30 | 7.30 | 7.30 | - | 2,314 |
| Jul 29, 2025 | 7.30 | 7.40 | 7.30 | 7.30 | 7.30 | - | 2,314 |
| Jul 28, 2025 | 7.40 | 7.45 | 7.30 | 7.30 | 7.30 | -1.35% | 2,314 |
| Jul 25, 2025 | 7.40 | 7.40 | 7.20 | 7.40 | 7.40 | -0.67% | 1,690 |
| Jul 24, 2025 | 7.40 | 7.95 | 7.40 | 7.45 | 7.45 | 0.68% | 1,690 |
| Jul 23, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -4.52% | 1,690 |
| Jul 22, 2025 | 7.65 | 8.55 | 7.50 | 7.75 | 7.75 | -9.36% | 1,690 |
| Jul 21, 2025 | 7.40 | 8.65 | 7.40 | 8.55 | 8.55 | 15.54% | 650 |
| Jul 18, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | 650 |
| Jul 17, 2025 | 7.40 | 8.45 | 7.40 | 7.40 | 7.40 | - | 650 |
| Jul 16, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | 1,060 |
| Jul 15, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | 1,060 |
| Jul 14, 2025 | 7.60 | 8.10 | 7.40 | 7.40 | 7.40 | -2.63% | 1,060 |
| Jul 11, 2025 | 7.15 | 7.75 | 7.15 | 7.60 | 7.60 | -0.65% | 817 |
| Jul 10, 2025 | 7.10 | 7.65 | 7.10 | 7.65 | 7.65 | 8.51% | 817 |
| Jul 9, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - | 2,285 |
| Jul 8, 2025 | 7.00 | 7.05 | 7.00 | 7.05 | 7.05 | -6.62% | 2,285 |
| Jul 7, 2025 | 7.05 | 7.55 | 7.05 | 7.55 | 7.55 | 4.86% | 2,285 |
| Jul 4, 2025 | 7.20 | 7.20 | 6.90 | 7.20 | 7.20 | - | 1,300 |
| Jul 3, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | 1,300 |
| Jul 2, 2025 | 7.20 | 7.50 | 7.20 | 7.20 | 7.20 | 4.35% | 1,300 |
| Jul 1, 2025 | 6.90 | 7.05 | 6.90 | 6.90 | 6.90 | -2.13% | 1,000 |
| Jun 30, 2025 | 6.90 | 6.90 | 6.90 | 7.05 | 7.05 | 2.17% | 500 |
| Jun 27, 2025 | 6.50 | 6.90 | 6.50 | 6.90 | 6.90 | -4.17% | 500 |
| Jun 26, 2025 | 6.25 | 7.20 | 6.25 | 7.20 | 7.20 | 10.77% | 500 |
| Jun 25, 2025 | 6.15 | 6.50 | 6.15 | 6.50 | 6.50 | 3.17% | 500 |
| Jun 24, 2025 | 6.25 | 6.70 | 6.25 | 6.30 | 6.30 | - | 250 |
| Jun 23, 2025 | 6.15 | 6.85 | 6.15 | 6.30 | 6.30 | - | 264 |
| Jun 20, 2025 | 6.15 | 7.15 | 6.15 | 6.30 | 6.30 | - | 264 |
| Jun 19, 2025 | 6.30 | 6.30 | 5.95 | 6.30 | 6.30 | - | 1,000 |
| Jun 18, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | 1,000 |
| Jun 17, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | 1,000 |
| Jun 16, 2025 | 6.15 | 7.05 | 6.15 | 6.30 | 6.30 | -0.79% | 1,000 |
| Jun 13, 2025 | 6.00 | 6.95 | 6.00 | 6.35 | 6.35 | -6.62% | 1,000 |
| Jun 12, 2025 | 6.45 | 6.90 | 6.45 | 6.80 | 6.80 | 5.43% | 1,202 |
| Jun 11, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - | 1,000 |
| Jun 10, 2025 | 5.80 | 6.45 | 5.80 | 6.45 | 6.45 | - | 1,000 |
| Jun 9, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - | 410 |
| Jun 6, 2025 | 6.45 | 6.95 | 5.90 | 6.45 | 6.45 | - | 410 |
| Jun 5, 2025 | 6.25 | 6.45 | 6.25 | 6.45 | 6.45 | - | 410 |
| Jun 4, 2025 | 6.30 | 6.90 | 6.30 | 6.45 | 6.45 | - | 410 |
| Jun 3, 2025 | 6.80 | 6.80 | 6.10 | 6.45 | 6.45 | -5.15% | 2,152 |
| Jun 2, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | 500 |
| May 30, 2025 | 6.65 | 6.80 | 6.55 | 6.80 | 6.80 | -2.86% | 500 |
| May 29, 2025 | 6.65 | 7.00 | 6.65 | 7.00 | 7.00 | 6.06% | 500 |
| May 28, 2025 | 6.65 | 6.90 | 6.60 | 6.60 | 6.60 | -7.69% | 500 |
| May 27, 2025 | 7.15 | 7.40 | 6.55 | 7.15 | 7.15 | - | 1,133 |
| May 26, 2025 | 6.80 | 7.15 | 6.80 | 7.15 | 7.15 | 0.70% | 1,150 |