Sanoma Oyj (HEL:SANOMA)
Finland · Delayed Price · Currency is EUR 10.06
-0.08 (-0.79%)
Aug 1, 2025, 6:29 PM EET
Chimerix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 10.30 | 10.30 | 9.98 | 10.06 | 10.06 | -0.79% | 18,634 |
| Jul 31, 2025 | 9.95 | 10.26 | 9.91 | 10.14 | 10.14 | 2.42% | 38,756 |
| Jul 30, 2025 | 9.92 | 10.12 | 9.63 | 9.90 | 9.90 | 1.75% | 598,809 |
| Jul 29, 2025 | 9.52 | 9.73 | 9.52 | 9.73 | 9.73 | 2.21% | 25,700 |
| Jul 28, 2025 | 9.66 | 9.72 | 9.48 | 9.52 | 9.52 | -1.14% | 18,941 |
| Jul 25, 2025 | 9.70 | 9.71 | 9.58 | 9.63 | 9.63 | -0.31% | 14,053 |
| Jul 24, 2025 | 9.73 | 9.77 | 9.62 | 9.66 | 9.66 | -0.72% | 14,831 |
| Jul 23, 2025 | 9.56 | 9.74 | 9.56 | 9.73 | 9.73 | 1.46% | 20,486 |
| Jul 22, 2025 | 9.66 | 9.66 | 9.50 | 9.59 | 9.59 | -0.72% | 118,993 |
| Jul 21, 2025 | 9.83 | 9.88 | 9.66 | 9.66 | 9.66 | -1.73% | 24,906 |
| Jul 18, 2025 | 9.99 | 9.99 | 9.75 | 9.83 | 9.83 | -0.51% | 15,765 |
| Jul 17, 2025 | 10.00 | 10.08 | 9.88 | 9.88 | 9.88 | -1.20% | 111,328 |
| Jul 16, 2025 | 9.80 | 10.04 | 9.80 | 10.00 | 10.00 | 1.63% | 20,814 |
| Jul 15, 2025 | 9.90 | 9.97 | 9.84 | 9.84 | 9.84 | -0.61% | 11,537 |
| Jul 14, 2025 | 9.88 | 9.95 | 9.77 | 9.90 | 9.90 | 0.20% | 7,418 |
| Jul 11, 2025 | 9.81 | 9.92 | 9.80 | 9.88 | 9.88 | 0.41% | 7,504 |
| Jul 10, 2025 | 9.87 | 9.94 | 9.82 | 9.84 | 9.84 | -0.30% | 15,501 |
| Jul 9, 2025 | 9.90 | 9.94 | 9.84 | 9.87 | 9.87 | -0.50% | 14,981 |
| Jul 8, 2025 | 9.81 | 9.96 | 9.81 | 9.92 | 9.92 | 1.12% | 16,310 |
| Jul 7, 2025 | 10.12 | 10.14 | 9.80 | 9.81 | 9.81 | -2.87% | 33,086 |
| Jul 4, 2025 | 10.00 | 10.16 | 10.00 | 10.10 | 10.10 | 0.80% | 18,020 |
| Jul 3, 2025 | 9.98 | 10.10 | 9.96 | 10.02 | 10.02 | 0.40% | 12,674 |
| Jul 2, 2025 | 10.02 | 10.06 | 9.91 | 9.98 | 9.98 | -0.40% | 11,974 |
| Jul 1, 2025 | 9.93 | 10.02 | 9.93 | 10.02 | 10.02 | 1.11% | 28,035 |
| Jun 30, 2025 | 9.90 | 9.96 | 9.81 | 9.91 | 9.91 | - | 15,441 |
| Jun 27, 2025 | 9.78 | 9.95 | 9.78 | 9.91 | 9.91 | 1.43% | 14,086 |
| Jun 26, 2025 | 9.76 | 9.89 | 9.62 | 9.77 | 9.77 | -0.31% | 26,114 |
| Jun 25, 2025 | 10.06 | 10.06 | 9.76 | 9.80 | 9.80 | -2.20% | 28,615 |
| Jun 24, 2025 | 9.85 | 10.10 | 9.84 | 10.02 | 10.02 | 2.35% | 40,279 |
| Jun 23, 2025 | 9.56 | 9.85 | 9.56 | 9.79 | 9.79 | 1.66% | 27,494 |
| Jun 19, 2025 | 9.70 | 9.86 | 9.63 | 9.63 | 9.63 | -1.73% | 347,561 |
| Jun 18, 2025 | 9.93 | 9.96 | 9.78 | 9.80 | 9.80 | -1.21% | 15,737 |
| Jun 17, 2025 | 9.85 | 10.04 | 9.85 | 9.92 | 9.92 | 0.51% | 23,681 |
| Jun 16, 2025 | 9.72 | 9.88 | 9.67 | 9.87 | 9.87 | 1.54% | 13,971 |
| Jun 13, 2025 | 9.73 | 9.74 | 9.61 | 9.72 | 9.72 | -0.21% | 11,041 |
| Jun 12, 2025 | 9.75 | 9.79 | 9.70 | 9.74 | 9.74 | -0.61% | 14,470 |
| Jun 11, 2025 | 9.78 | 9.88 | 9.76 | 9.80 | 9.80 | 0.10% | 14,614 |
| Jun 10, 2025 | 9.82 | 9.87 | 9.78 | 9.79 | 9.79 | -0.20% | 19,534 |
| Jun 9, 2025 | 9.87 | 9.87 | 9.78 | 9.81 | 9.81 | -0.61% | 12,441 |
| Jun 6, 2025 | 9.87 | 9.93 | 9.81 | 9.87 | 9.87 | 0.71% | 14,198 |
| Jun 5, 2025 | 9.83 | 9.99 | 9.76 | 9.80 | 9.80 | -0.41% | 17,429 |
| Jun 4, 2025 | 9.74 | 9.89 | 9.67 | 9.84 | 9.84 | 0.41% | 22,406 |
| Jun 3, 2025 | 9.55 | 10.08 | 9.42 | 9.80 | 9.80 | 2.62% | 68,543 |
| Jun 2, 2025 | 9.50 | 9.70 | 9.15 | 9.55 | 9.55 | 0.10% | 270,042 |
| May 30, 2025 | 9.55 | 9.61 | 9.48 | 9.54 | 9.54 | -0.10% | 58,718 |
| May 28, 2025 | 9.63 | 9.73 | 9.47 | 9.55 | 9.55 | -0.93% | 35,207 |
| May 27, 2025 | 9.60 | 9.64 | 9.49 | 9.64 | 9.64 | 0.10% | 53,499 |
| May 26, 2025 | 10.08 | 10.14 | 9.60 | 9.63 | 9.63 | -5.40% | 105,936 |
| May 23, 2025 | 9.95 | 10.24 | 9.95 | 10.18 | 10.18 | 0.59% | 26,224 |
| May 22, 2025 | 10.08 | 10.12 | 9.99 | 10.12 | 10.12 | 0.20% | 14,872 |