Shandong Weigao Group Medical Polymer Company Limited (FRA:UK2)
Germany · Delayed Price · Currency is EUR 0.7300
-0.0250 (-3.31%)
At close: Aug 1, 2025, 10:00 PM CET
Inozyme Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | - | -3.31% | - |
| Jul 31, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | - | -1.31% | - |
| Jul 30, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | - | - | 376 |
| Jul 29, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | - | 2.00% | 376 |
| Jul 28, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | - | -0.66% | 376 |
| Jul 25, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | - | 4.86% | 376 |
| Jul 24, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | - | 3.60% | - |
| Jul 23, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | - | - | 376 |
| Jul 22, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | - | -2.11% | - |
| Jul 21, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | - | -1.39% | 376 |
| Jul 18, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | - | 4.35% | 376 |
| Jul 17, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | - | 3.76% | 376 |
| Jul 16, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | - | 7.26% | 376 |
| Jul 15, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | - | -6.06% | 376 |
| Jul 14, 2025 | 0.62 | 0.66 | 0.62 | 0.66 | - | 6.45% | 376 |
| Jul 11, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | - | 1.64% | 1,061 |
| Jul 10, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | - | -3.17% | 1,061 |
| Jul 9, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | - | 0.80% | - |
| Jul 8, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | - | -0.79% | 1,061 |
| Jul 7, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | - | -2.33% | - |
| Jul 4, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | - | -1.53% | 1,061 |
| Jul 3, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | - | -5.07% | - |
| Jul 2, 2025 | 0.65 | 0.69 | 0.65 | 0.69 | - | 0.73% | 1,061 |
| Jul 1, 2025 | 0.65 | 0.69 | 0.65 | 0.69 | - | 6.20% | 800 |
| Jun 30, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | - | 0.78% | - |
| Jun 27, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | - | - | 1,500 |
| Jun 26, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | - | -1.54% | - |
| Jun 25, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | - | -2.26% | 1,500 |
| Jun 24, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | - | -3.62% | - |
| Jun 23, 2025 | 0.65 | 0.69 | 0.65 | 0.69 | - | 7.81% | 247 |
| Jun 20, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | - | 3.23% | 1,500 |
| Jun 19, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | - | -3.88% | 1,500 |
| Jun 18, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | - | -1.53% | - |
| Jun 17, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | - | -1.50% | 1,500 |
| Jun 16, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | - | 0.76% | 1,500 |
| Jun 13, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | - | 0.76% | - |
| Jun 12, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | - | 3.15% | 1,500 |
| Jun 11, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | - | 1.60% | 1,500 |
| Jun 10, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | - | -0.79% | 1,500 |
| Jun 9, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | - | -3.82% | 1,500 |
| Jun 6, 2025 | 0.62 | 0.66 | 0.62 | 0.66 | - | -1.50% | 1,500 |
| Jun 5, 2025 | 0.62 | 0.67 | 0.62 | 0.67 | - | 6.40% | 655 |
| Jun 4, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | - | 2.46% | 2,500 |
| Jun 3, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | - | 6.09% | 2,500 |
| Jun 2, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | - | -7.26% | 2,500 |
| May 30, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | - | -0.80% | 2,500 |
| May 29, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | - | 1.63% | - |
| May 28, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | - | -5.38% | - |
| May 27, 2025 | 0.62 | 0.65 | 0.62 | 0.65 | - | 7.44% | 2,500 |
| May 26, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | - | -4.72% | 995 |