Endomines Finland Oyj (HEL:PAMPALO)
Finland · Delayed Price · Currency is EUR 30.85
+1.45 (4.93%)
At close: Aug 6, 2025
Sage Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2025 | 29.90 | 31.40 | 29.70 | 30.85 | 30.85 | 4.93% | 31,101 |
| Aug 5, 2025 | 27.55 | 29.65 | 27.35 | 29.40 | 29.40 | 7.69% | 29,964 |
| Aug 4, 2025 | 26.85 | 27.65 | 26.85 | 27.30 | 27.30 | 2.63% | 10,438 |
| Aug 1, 2025 | 27.05 | 27.10 | 26.05 | 26.60 | 26.60 | -1.85% | 12,090 |
| Jul 31, 2025 | 27.05 | 27.30 | 26.20 | 27.10 | 27.10 | 0.18% | 12,037 |
| Jul 30, 2025 | 26.95 | 28.15 | 26.70 | 27.05 | 27.05 | 0.56% | 11,639 |
| Jul 29, 2025 | 27.25 | 29.00 | 26.90 | 26.90 | 26.90 | -1.10% | 22,817 |
| Jul 28, 2025 | 26.60 | 27.45 | 25.85 | 27.20 | 27.20 | 2.26% | 19,090 |
| Jul 25, 2025 | 26.80 | 27.25 | 25.80 | 26.60 | 26.60 | -0.93% | 30,674 |
| Jul 24, 2025 | 27.85 | 29.15 | 26.85 | 26.85 | 26.85 | -3.59% | 22,214 |
| Jul 23, 2025 | 27.70 | 29.25 | 27.50 | 27.85 | 27.85 | -0.54% | 21,154 |
| Jul 22, 2025 | 29.60 | 29.90 | 27.30 | 28.00 | 28.00 | -6.98% | 81,466 |
| Jul 21, 2025 | 33.20 | 33.35 | 29.90 | 30.10 | 30.10 | -10.01% | 49,606 |
| Jul 18, 2025 | 34.55 | 35.05 | 32.95 | 33.45 | 33.45 | -3.04% | 19,028 |
| Jul 17, 2025 | 33.10 | 34.90 | 32.55 | 34.50 | 34.50 | 4.39% | 21,666 |
| Jul 16, 2025 | 32.20 | 34.90 | 29.30 | 33.05 | 33.05 | 2.01% | 64,265 |
| Jul 15, 2025 | 37.60 | 37.85 | 31.40 | 32.40 | 32.40 | -13.60% | 92,612 |
| Jul 14, 2025 | 33.95 | 38.40 | 33.35 | 37.50 | 37.50 | 10.62% | 86,806 |
| Jul 11, 2025 | 30.80 | 33.95 | 30.55 | 33.90 | 33.90 | 10.42% | 53,653 |
| Jul 10, 2025 | 29.25 | 30.70 | 28.40 | 30.70 | 30.70 | 4.96% | 30,926 |
| Jul 9, 2025 | 29.80 | 30.75 | 28.55 | 29.25 | 29.25 | -1.52% | 42,899 |
| Jul 8, 2025 | 27.80 | 29.95 | 27.75 | 29.70 | 29.70 | 8.20% | 58,434 |
| Jul 7, 2025 | 26.50 | 27.70 | 26.25 | 27.45 | 27.45 | 4.77% | 36,723 |
| Jul 4, 2025 | 27.35 | 27.50 | 25.30 | 26.20 | 26.20 | -3.68% | 53,530 |
| Jul 3, 2025 | 24.40 | 27.30 | 24.40 | 27.20 | 27.20 | 12.16% | 54,999 |
| Jul 2, 2025 | 25.50 | 25.85 | 24.10 | 24.25 | 24.25 | -3.96% | 26,963 |
| Jul 1, 2025 | 23.80 | 25.50 | 23.55 | 25.25 | 25.25 | 7.22% | 34,862 |
| Jun 30, 2025 | 22.80 | 23.65 | 22.50 | 23.55 | 23.55 | 3.74% | 23,693 |
| Jun 27, 2025 | 21.90 | 22.85 | 21.50 | 22.70 | 22.70 | 3.89% | 18,631 |
| Jun 26, 2025 | 21.65 | 22.15 | 21.30 | 21.85 | 21.85 | 1.16% | 7,337 |
| Jun 25, 2025 | 21.65 | 22.15 | 21.15 | 21.60 | 21.60 | -0.23% | 14,810 |
| Jun 24, 2025 | 22.90 | 22.90 | 21.35 | 21.65 | 21.65 | -5.87% | 16,998 |
| Jun 23, 2025 | 23.50 | 23.85 | 22.00 | 23.00 | 23.00 | -1.50% | 22,070 |
| Jun 19, 2025 | 22.65 | 23.70 | 22.40 | 23.35 | 23.35 | 3.32% | 18,359 |
| Jun 18, 2025 | 22.95 | 22.95 | 21.90 | 22.60 | 22.60 | 1.35% | 11,250 |
| Jun 17, 2025 | 22.35 | 22.45 | 21.80 | 22.30 | 22.30 | -0.22% | 10,625 |
| Jun 16, 2025 | 22.90 | 23.35 | 22.20 | 22.35 | 22.35 | -0.89% | 14,625 |
| Jun 13, 2025 | 21.95 | 23.00 | 21.75 | 22.55 | 22.55 | 2.97% | 18,990 |
| Jun 12, 2025 | 21.65 | 22.00 | 21.50 | 21.90 | 21.90 | 1.39% | 7,334 |
| Jun 11, 2025 | 22.80 | 22.80 | 21.45 | 21.60 | 21.60 | -4.00% | 20,846 |
| Jun 10, 2025 | 22.25 | 23.45 | 22.20 | 22.50 | 22.50 | 1.35% | 30,779 |
| Jun 9, 2025 | 20.15 | 22.35 | 20.15 | 22.20 | 22.20 | 11.00% | 48,049 |
| Jun 6, 2025 | 20.00 | 20.10 | 19.54 | 20.00 | 20.00 | - | 13,934 |
| Jun 5, 2025 | 19.18 | 20.35 | 19.18 | 20.00 | 20.00 | 5.26% | 38,723 |
| Jun 4, 2025 | 18.38 | 19.00 | 18.24 | 19.00 | 19.00 | 3.37% | 11,539 |
| Jun 3, 2025 | 18.40 | 18.54 | 18.04 | 18.38 | 18.38 | -0.11% | 8,027 |
| Jun 2, 2025 | 18.48 | 19.00 | 17.72 | 18.40 | 18.40 | - | 22,574 |
| May 30, 2025 | 18.00 | 18.68 | 17.84 | 18.40 | 18.40 | 5.50% | 38,781 |
| May 28, 2025 | 15.20 | 17.66 | 15.20 | 17.44 | 17.44 | 14.29% | 62,753 |
| May 27, 2025 | 15.12 | 15.36 | 15.12 | 15.26 | 15.26 | 0.79% | 4,152 |