Warrior Met Coal, Inc. (FRA:WJ4)
Germany · Delayed Price · Currency is EUR 45.40
+0.60 (1.34%)
Last updated: Jul 29, 2025
Blueprint Medicines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 43.20 | 43.20 | 43.20 | 43.20 | - | -3.14% | 4 |
| Jul 31, 2025 | 42.80 | 44.60 | 42.80 | 44.60 | - | 1.83% | - |
| Jul 30, 2025 | 44.20 | 44.20 | 43.80 | 43.80 | - | -3.52% | 4 |
| Jul 29, 2025 | 43.80 | 45.40 | 43.80 | 45.40 | - | 1.34% | 4 |
| Jul 28, 2025 | 48.60 | 48.60 | 44.80 | 44.80 | - | -5.88% | 4 |
| Jul 25, 2025 | 47.80 | 48.80 | 47.60 | 47.60 | - | -2.46% | 20 |
| Jul 24, 2025 | 48.40 | 48.80 | 48.40 | 48.80 | - | -2.01% | - |
| Jul 23, 2025 | 49.60 | 50.00 | 49.60 | 49.80 | - | -1.39% | 20 |
| Jul 22, 2025 | 44.80 | 50.50 | 44.80 | 50.50 | - | 10.26% | - |
| Jul 21, 2025 | 44.00 | 45.80 | 44.00 | 45.80 | - | 4.57% | 20 |
| Jul 18, 2025 | 43.80 | 43.80 | 43.80 | 43.80 | - | 6.83% | 20 |
| Jul 17, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | - | -2.84% | 20 |
| Jul 16, 2025 | 41.60 | 42.20 | 41.60 | 42.20 | - | -2.31% | 20 |
| Jul 15, 2025 | 41.80 | 43.20 | 41.80 | 43.20 | - | - | 20 |
| Jul 14, 2025 | 46.80 | 46.80 | 43.20 | 43.20 | - | -3.57% | 20 |
| Jul 11, 2025 | 42.00 | 44.80 | 42.00 | 44.80 | - | 3.23% | 200 |
| Jul 10, 2025 | 40.00 | 43.40 | 40.00 | 43.40 | - | 8.50% | 200 |
| Jul 9, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | - | -3.38% | - |
| Jul 8, 2025 | 40.20 | 41.40 | 40.20 | 41.40 | - | -0.48% | 200 |
| Jul 7, 2025 | 40.40 | 41.60 | 40.40 | 41.60 | - | 2.97% | 200 |
| Jul 4, 2025 | 39.80 | 40.40 | 39.80 | 40.40 | - | -4.27% | 200 |
| Jul 3, 2025 | 41.00 | 42.20 | 41.00 | 42.20 | - | 17.22% | - |
| Jul 2, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | - | -3.23% | - |
| Jul 1, 2025 | 37.20 | 37.20 | 37.20 | 37.20 | - | -5.58% | - |
| Jun 30, 2025 | 35.60 | 39.40 | 35.60 | 39.40 | - | 6.49% | 200 |
| Jun 27, 2025 | 34.40 | 37.00 | 34.40 | 37.00 | - | 4.52% | 113 |
| Jun 26, 2025 | 33.60 | 35.40 | 33.60 | 35.40 | - | - | - |
| Jun 25, 2025 | 35.60 | 35.60 | 35.40 | 35.40 | - | -2.75% | 113 |
| Jun 24, 2025 | 36.60 | 36.60 | 36.40 | 36.40 | - | -3.70% | - |
| Jun 23, 2025 | 37.80 | 37.80 | 37.80 | 37.80 | - | - | 50 |
| Jun 20, 2025 | 39.00 | 39.00 | 37.80 | 37.80 | - | -4.06% | 50 |
| Jun 19, 2025 | 39.20 | 39.40 | 39.20 | 39.40 | - | 1.03% | 10 |
| Jun 18, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | - | -3.47% | - |
| Jun 17, 2025 | 39.00 | 40.40 | 39.00 | 40.40 | - | 0.50% | - |
| Jun 16, 2025 | 39.00 | 40.20 | 39.00 | 40.20 | - | 1.01% | - |
| Jun 13, 2025 | 39.00 | 39.80 | 39.00 | 39.80 | - | -1.49% | 10 |
| Jun 12, 2025 | 39.80 | 40.40 | 39.80 | 40.40 | - | -2.42% | 10 |
| Jun 11, 2025 | 39.80 | 41.40 | 39.80 | 41.40 | - | 0.49% | 10 |
| Jun 10, 2025 | 40.60 | 41.20 | 40.60 | 41.20 | - | -1.44% | - |
| Jun 9, 2025 | 39.80 | 41.80 | 39.80 | 41.80 | - | 1.46% | 10 |
| Jun 6, 2025 | 39.20 | 41.20 | 39.20 | 41.20 | - | 1.98% | 10 |
| Jun 5, 2025 | 39.80 | 40.40 | 39.80 | 40.40 | - | -1.94% | 10 |
| Jun 4, 2025 | 38.80 | 41.20 | 38.80 | 41.20 | - | 3.00% | - |
| Jun 3, 2025 | 39.00 | 40.00 | 38.80 | 40.00 | - | 3.09% | 88 |
| Jun 2, 2025 | 38.20 | 38.80 | 38.20 | 38.80 | - | -2.51% | - |
| May 30, 2025 | 39.20 | 39.80 | 39.20 | 39.80 | - | -1.49% | 150 |
| May 29, 2025 | 40.20 | 40.40 | 40.20 | 40.40 | - | -1.46% | 150 |
| May 28, 2025 | 40.60 | 41.00 | 40.60 | 41.00 | - | -3.30% | - |
| May 27, 2025 | 38.60 | 42.40 | 38.60 | 42.40 | - | 10.42% | - |
| May 26, 2025 | 38.40 | 38.40 | 38.40 | 38.40 | - | -2.54% | 150 |