Give AG (HAM:M4N)
Germany · Delayed Price · Currency is EUR 1.490
+0.010 (0.68%)
At close: Aug 1, 2025
Kronos Bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1.48 | 1.49 | 1.48 | 1.49 | 1.49 | 0.68% | 1,030 |
| Jul 31, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | 741 |
| Jul 30, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 2.07% | - |
| Jul 29, 2025 | 1.47 | 1.47 | 1.45 | 1.45 | 1.45 | - | 1,020 |
| Jul 28, 2025 | 1.50 | 1.50 | 1.45 | 1.45 | 1.45 | -3.33% | 8,100 |
| Jul 25, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 1,702 |
| Jul 24, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 525 |
| Jul 23, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -4.46% | - |
| Jul 22, 2025 | 1.50 | 1.57 | 1.50 | 1.57 | 1.57 | 3.97% | 3,116 |
| Jul 21, 2025 | 1.41 | 1.51 | 1.41 | 1.51 | 1.51 | 3.42% | 675 |
| Jul 18, 2025 | 1.54 | 1.55 | 1.46 | 1.46 | 1.46 | -5.19% | 6,258 |
| Jul 17, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | - | 2,000 |
| Jul 16, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -0.65% | - |
| Jul 15, 2025 | 1.41 | 1.55 | 1.41 | 1.55 | 1.55 | 1.97% | 5,684 |
| Jul 14, 2025 | 1.33 | 1.54 | 1.33 | 1.52 | 1.52 | 11.76% | 16,400 |
| Jul 11, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -6.85% | 400 |
| Jul 10, 2025 | 1.44 | 1.46 | 1.44 | 1.46 | 1.46 | 11.45% | 9,000 |
| Jul 9, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -5.76% | - |
| Jul 8, 2025 | 1.38 | 1.39 | 1.38 | 1.39 | 1.39 | 6.11% | 200 |
| Jul 7, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -9.03% | - |
| Jul 4, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 1.41% | 400 |
| Jul 3, 2025 | 1.25 | 1.42 | 1.25 | 1.42 | 1.42 | 13.60% | 1,050 |
| Jul 2, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Jul 1, 2025 | 1.11 | 1.25 | 1.11 | 1.25 | 1.25 | -11.97% | 9,400 |
| Jun 30, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | - | 2,467 |
| Jun 27, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -0.70% | - |
| Jun 26, 2025 | 1.50 | 1.50 | 1.43 | 1.43 | 1.43 | -1.38% | 11,000 |
| Jun 25, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | - |
| Jun 24, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -2.03% | - |
| Jun 23, 2025 | 1.45 | 1.48 | 1.45 | 1.48 | 1.48 | 2.07% | 200 |
| Jun 20, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -0.68% | - |
| Jun 19, 2025 | 1.45 | 1.46 | 1.45 | 1.46 | 1.46 | - | 3 |
| Jun 18, 2025 | 1.45 | 1.50 | 1.45 | 1.46 | 1.46 | -1.35% | 6,602 |
| Jun 17, 2025 | 1.42 | 1.48 | 1.42 | 1.48 | 1.48 | 4.23% | 780 |
| Jun 16, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | - | - |
| Jun 13, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -0.70% | - |
| Jun 12, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -0.69% | - |
| Jun 11, 2025 | 1.43 | 1.44 | 1.43 | 1.44 | 1.44 | 1.41% | 20 |
| Jun 10, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -4.05% | - |
| Jun 9, 2025 | 1.42 | 1.48 | 1.42 | 1.48 | 1.48 | 4.23% | 1,000 |
| Jun 6, 2025 | 1.43 | 1.43 | 1.42 | 1.42 | 1.42 | -0.70% | 150 |
| Jun 5, 2025 | 1.42 | 1.43 | 1.42 | 1.43 | 1.43 | -2.05% | 200 |
| Jun 4, 2025 | 1.31 | 1.46 | 1.31 | 1.46 | 1.46 | 15.87% | 8,844 |
| Jun 3, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 0.80% | - |
| Jun 2, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -6.02% | - |
| May 30, 2025 | 1.35 | 1.35 | 1.33 | 1.33 | 1.33 | -1.48% | 5,649 |
| May 29, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | - |
| May 28, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | - |
| May 27, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | 1,520 |
| May 26, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | - |