Lerøy Seafood Group ASA (FRA:Z1L)
Germany · Delayed Price · Currency is EUR 3.934
-0.062 (-1.55%)
Aug 1, 2025, 7:13 PM CET
Blueprint Medicines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 3.98 | 4.00 | 3.94 | 3.94 | 3.94 | -1.50% | 2,054 |
| Jul 31, 2025 | 3.99 | 4.02 | 3.99 | 4.00 | 4.00 | 0.25% | 252 |
| Jul 30, 2025 | 4.03 | 4.06 | 3.99 | 3.99 | 3.99 | -0.99% | 925 |
| Jul 29, 2025 | 4.06 | 4.06 | 3.99 | 4.03 | 4.03 | -0.74% | 1 |
| Jul 28, 2025 | 4.10 | 4.10 | 4.06 | 4.06 | 4.06 | - | 356 |
| Jul 25, 2025 | 4.14 | 4.14 | 4.06 | 4.06 | 4.06 | -2.40% | 1,638 |
| Jul 24, 2025 | 4.06 | 4.16 | 4.06 | 4.16 | 4.16 | 1.71% | 2,920 |
| Jul 23, 2025 | 4.03 | 4.10 | 4.03 | 4.09 | 4.09 | 1.74% | 1,065 |
| Jul 22, 2025 | 3.95 | 4.02 | 3.95 | 4.02 | 4.02 | 1.52% | 151 |
| Jul 21, 2025 | 3.90 | 3.99 | 3.90 | 3.96 | 3.96 | 1.02% | 300 |
| Jul 18, 2025 | 3.94 | 3.95 | 3.92 | 3.92 | 3.92 | - | 176 |
| Jul 17, 2025 | 3.93 | 3.96 | 3.91 | 3.92 | 3.92 | 0.26% | 462 |
| Jul 16, 2025 | 4.01 | 4.01 | 3.91 | 3.91 | 3.91 | -2.98% | 2,005 |
| Jul 15, 2025 | 3.92 | 4.06 | 3.92 | 4.03 | 4.03 | 2.03% | 630 |
| Jul 14, 2025 | 3.82 | 3.95 | 3.82 | 3.95 | 3.95 | 3.13% | 201 |
| Jul 11, 2025 | 3.85 | 3.88 | 3.83 | 3.83 | 3.83 | -0.52% | 475 |
| Jul 10, 2025 | 3.95 | 3.96 | 3.84 | 3.85 | 3.85 | -2.78% | 995 |
| Jul 9, 2025 | 3.99 | 4.02 | 3.95 | 3.96 | 3.96 | -1.00% | 132 |
| Jul 8, 2025 | 4.02 | 4.02 | 3.97 | 4.00 | 4.00 | -1.23% | 1,316 |
| Jul 7, 2025 | 4.07 | 4.07 | 4.03 | 4.05 | 4.05 | -1.22% | 2,500 |
| Jul 4, 2025 | 4.07 | 4.11 | 4.07 | 4.10 | 4.10 | 0.24% | 4,702 |
| Jul 3, 2025 | 4.05 | 4.09 | 4.05 | 4.09 | 4.09 | - | 1,021 |
| Jul 2, 2025 | 4.00 | 4.09 | 4.00 | 4.09 | 4.09 | 2.25% | 949 |
| Jul 1, 2025 | 4.00 | 4.03 | 3.99 | 4.00 | 4.00 | - | 108 |
| Jun 30, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 150 |
| Jun 27, 2025 | 3.97 | 4.04 | 3.97 | 4.00 | 4.00 | 0.50% | 757 |
| Jun 26, 2025 | 3.97 | 3.99 | 3.97 | 3.98 | 3.98 | - | 525 |
| Jun 25, 2025 | 3.96 | 4.00 | 3.96 | 3.98 | 3.98 | - | 951 |
| Jun 24, 2025 | 4.00 | 4.02 | 3.98 | 3.98 | 3.98 | - | 229 |
| Jun 23, 2025 | 3.93 | 3.99 | 3.91 | 3.98 | 3.98 | 1.02% | 2 |
| Jun 20, 2025 | 3.94 | 3.99 | 3.93 | 3.94 | 3.94 | - | 1,874 |
| Jun 19, 2025 | 3.86 | 3.94 | 3.81 | 3.94 | 3.94 | 1.55% | 736 |
| Jun 18, 2025 | 3.89 | 3.91 | 3.84 | 3.88 | 3.88 | -0.77% | 197 |
| Jun 17, 2025 | 3.90 | 3.94 | 3.90 | 3.91 | 3.91 | -0.76% | 128 |
| Jun 16, 2025 | 3.91 | 3.94 | 3.90 | 3.94 | 3.94 | 0.51% | 351 |
| Jun 13, 2025 | 3.84 | 3.92 | 3.84 | 3.92 | 3.92 | -0.25% | 35 |
| Jun 12, 2025 | 3.93 | 3.95 | 3.88 | 3.93 | 3.93 | -0.51% | 1,005 |
| Jun 11, 2025 | 3.97 | 3.97 | 3.95 | 3.95 | 3.95 | -1.00% | 627 |
| Jun 10, 2025 | 3.97 | 4.05 | 3.97 | 3.99 | 3.99 | -0.25% | 249 |
| Jun 9, 2025 | 3.98 | 4.00 | 3.97 | 4.00 | 4.00 | -0.25% | 819 |
| Jun 6, 2025 | 3.85 | 4.02 | 3.85 | 4.01 | 4.01 | 3.35% | 818 |
| Jun 5, 2025 | 3.89 | 3.89 | 3.84 | 3.88 | 3.88 | -1.02% | 350 |
| Jun 4, 2025 | 3.85 | 3.94 | 3.85 | 3.92 | 3.92 | 1.03% | 1,011 |
| Jun 3, 2025 | 3.87 | 3.90 | 3.84 | 3.88 | 3.88 | -0.77% | 233 |
| Jun 2, 2025 | 3.82 | 3.91 | 3.82 | 3.91 | 3.91 | 1.82% | 521 |
| May 30, 2025 | 3.94 | 3.94 | 3.83 | 3.84 | 3.84 | -1.79% | 290 |
| May 29, 2025 | 3.89 | 3.91 | 3.88 | 3.91 | 3.91 | 0.51% | 803 |
| May 28, 2025 | 3.87 | 3.92 | 3.84 | 3.89 | 3.89 | -5.35% | 2,132 |
| May 27, 2025 | 4.08 | 4.15 | 4.08 | 4.11 | 3.89 | - | 174 |
| May 26, 2025 | 4.18 | 4.18 | 4.11 | 4.11 | 3.89 | -0.72% | 253 |