Strathcona Resources Ltd. (FRA:YE2)
Germany · Delayed Price · Currency is EUR 21.80
+0.20 (0.93%)
At close: Jul 31, 2025, 10:00 PM CET
bluebird bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 20.80 | 21.20 | 20.80 | 20.80 | - | -4.59% | - |
| Jul 31, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | - | 0.93% | - |
| Jul 30, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | - | - | - |
| Jul 29, 2025 | 21.40 | 21.60 | 21.40 | 21.60 | - | 2.86% | - |
| Jul 28, 2025 | 20.60 | 21.00 | 20.60 | 21.00 | - | 1.94% | - |
| Jul 25, 2025 | 21.00 | 21.00 | 20.60 | 20.60 | - | -1.90% | - |
| Jul 24, 2025 | 20.80 | 21.00 | 20.80 | 21.00 | - | - | - |
| Jul 23, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | - | - | - |
| Jul 22, 2025 | 19.90 | 21.00 | 19.90 | 21.00 | - | 3.96% | - |
| Jul 21, 2025 | 20.40 | 20.40 | 20.20 | 20.20 | - | 1.00% | - |
| Jul 18, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | - | -2.91% | - |
| Jul 17, 2025 | 20.20 | 20.60 | 20.20 | 20.60 | - | 1.98% | - |
| Jul 16, 2025 | 20.20 | 20.40 | 20.20 | 20.20 | - | -1.94% | - |
| Jul 15, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | - | 1.98% | - |
| Jul 14, 2025 | 20.20 | 20.40 | 20.20 | 20.20 | - | 4.66% | - |
| Jul 11, 2025 | 18.80 | 19.30 | 18.80 | 19.30 | - | 4.32% | - |
| Jul 10, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | - | -0.54% | - |
| Jul 9, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | - | - | - |
| Jul 8, 2025 | 18.40 | 18.60 | 18.40 | 18.60 | - | - | - |
| Jul 7, 2025 | 18.30 | 18.60 | 18.30 | 18.60 | - | 1.09% | - |
| Jul 4, 2025 | 18.50 | 18.80 | 18.10 | 18.40 | - | -1.60% | 100 |
| Jul 3, 2025 | 18.80 | 18.80 | 18.70 | 18.70 | - | 0.54% | - |
| Jul 2, 2025 | 18.60 | 18.60 | 18.50 | 18.60 | - | 0.54% | - |
| Jul 1, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | - | -0.54% | - |
| Jun 30, 2025 | 18.70 | 18.80 | 18.60 | 18.60 | - | -1.06% | - |
| Jun 27, 2025 | 18.90 | 18.90 | 18.80 | 18.80 | - | 0.53% | - |
| Jun 26, 2025 | 18.80 | 18.80 | 18.70 | 18.70 | - | -1.06% | - |
| Jun 25, 2025 | 19.10 | 19.10 | 18.90 | 18.90 | - | -0.53% | - |
| Jun 24, 2025 | 18.70 | 19.00 | 18.70 | 19.00 | - | -2.06% | - |
| Jun 23, 2025 | 19.60 | 19.70 | 19.40 | 19.40 | - | -1.02% | - |
| Jun 20, 2025 | 19.40 | 19.60 | 19.40 | 19.60 | - | - | - |
| Jun 19, 2025 | 19.40 | 19.70 | 19.40 | 19.60 | - | - | - |
| Jun 18, 2025 | 19.70 | 19.70 | 19.60 | 19.60 | - | - | - |
| Jun 17, 2025 | 19.80 | 19.90 | 19.60 | 19.60 | - | -1.01% | - |
| Jun 16, 2025 | 20.00 | 20.00 | 19.70 | 19.80 | - | -0.50% | - |
| Jun 13, 2025 | 21.40 | 21.40 | 19.90 | 19.90 | - | 2.05% | - |
| Jun 12, 2025 | 19.60 | 19.60 | 19.50 | 19.50 | - | -0.51% | - |
| Jun 11, 2025 | 19.00 | 19.60 | 19.00 | 19.60 | - | 2.62% | - |
| Jun 10, 2025 | 18.90 | 19.30 | 18.90 | 19.10 | - | 0.53% | 385 |
| Jun 9, 2025 | 18.50 | 19.00 | 18.50 | 19.00 | - | 1.60% | - |
| Jun 6, 2025 | 18.60 | 18.70 | 18.60 | 18.70 | - | 0.54% | - |
| Jun 5, 2025 | 18.60 | 19.10 | 18.60 | 18.60 | - | -1.59% | 1,000 |
| Jun 4, 2025 | 19.00 | 19.00 | 18.90 | 18.90 | - | 0.53% | - |
| Jun 3, 2025 | 18.60 | 18.80 | 18.60 | 18.80 | - | - | - |
| Jun 2, 2025 | 18.70 | 18.90 | 18.70 | 18.80 | - | 3.30% | - |
| May 30, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | - | - | - |
| May 29, 2025 | 18.40 | 18.40 | 18.20 | 18.20 | - | -3.70% | - |
| May 28, 2025 | 19.00 | 19.00 | 18.90 | 18.90 | - | 2.72% | - |
| May 27, 2025 | 18.50 | 18.50 | 18.40 | 18.40 | - | 0.55% | - |
| May 26, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | - | - | - |