Tokmanni Group Oyj (HEL:TOKMAN)
Finland · Delayed Price · Currency is EUR 8.60
+0.01 (0.12%)
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 | 8.58 | 8.65 | 8.53 | 8.60 | 8.60 | 0.12% | 167,758 |
| Jul 31, 2025 | 8.66 | 8.66 | 8.57 | 8.59 | 8.59 | -0.81% | 134,252 |
| Jul 30, 2025 | 8.80 | 8.81 | 8.66 | 8.66 | 8.66 | -1.48% | 163,563 |
| Jul 29, 2025 | 8.79 | 8.89 | 8.77 | 8.79 | 8.79 | -0.11% | 92,230 |
| Jul 28, 2025 | 8.95 | 9.07 | 8.77 | 8.80 | 8.80 | -1.57% | 168,705 |
| Jul 25, 2025 | 8.86 | 8.94 | 8.80 | 8.94 | 8.94 | 0.79% | 115,658 |
| Jul 24, 2025 | 8.89 | 9.02 | 8.84 | 8.87 | 8.87 | -0.22% | 162,889 |
| Jul 23, 2025 | 8.72 | 8.99 | 8.70 | 8.89 | 8.89 | 3.13% | 378,229 |
| Jul 22, 2025 | 8.88 | 8.93 | 8.62 | 8.62 | 8.62 | -3.15% | 399,398 |
| Jul 21, 2025 | 9.22 | 9.27 | 8.78 | 8.90 | 8.90 | -5.12% | 1,192,855 |
| Jul 18, 2025 | 10.98 | 11.03 | 9.31 | 9.38 | 9.38 | -14.57% | 1,247,974 |
| Jul 17, 2025 | 10.97 | 10.99 | 10.83 | 10.98 | 10.98 | 0.37% | 66,069 |
| Jul 16, 2025 | 10.87 | 11.00 | 10.85 | 10.94 | 10.94 | 0.64% | 71,641 |
| Jul 15, 2025 | 10.89 | 10.96 | 10.86 | 10.87 | 10.87 | -0.46% | 87,755 |
| Jul 14, 2025 | 11.00 | 11.07 | 10.87 | 10.92 | 10.92 | -0.91% | 90,562 |
| Jul 11, 2025 | 11.07 | 11.08 | 10.96 | 11.02 | 11.02 | -0.54% | 76,462 |
| Jul 10, 2025 | 10.92 | 11.17 | 10.92 | 11.08 | 11.08 | 2.12% | 143,117 |
| Jul 9, 2025 | 10.84 | 10.93 | 10.78 | 10.85 | 10.85 | 0.18% | 61,892 |
| Jul 8, 2025 | 10.80 | 10.84 | 10.69 | 10.83 | 10.83 | 0.28% | 84,496 |
| Jul 7, 2025 | 10.86 | 10.86 | 10.76 | 10.80 | 10.80 | -0.55% | 67,880 |
| Jul 4, 2025 | 10.78 | 10.87 | 10.64 | 10.86 | 10.86 | 0.93% | 114,590 |
| Jul 3, 2025 | 10.74 | 10.78 | 10.67 | 10.76 | 10.76 | 0.37% | 87,182 |
| Jul 2, 2025 | 10.67 | 10.76 | 10.62 | 10.72 | 10.72 | 1.04% | 90,379 |
| Jul 1, 2025 | 10.60 | 10.65 | 10.54 | 10.61 | 10.61 | 0.57% | 133,185 |
| Jun 30, 2025 | 10.73 | 10.73 | 10.54 | 10.55 | 10.55 | -1.68% | 132,352 |
| Jun 27, 2025 | 10.50 | 10.74 | 10.50 | 10.73 | 10.73 | 2.19% | 97,897 |
| Jun 26, 2025 | 10.55 | 10.59 | 10.44 | 10.50 | 10.50 | -0.28% | 73,188 |
| Jun 25, 2025 | 10.55 | 10.61 | 10.50 | 10.53 | 10.53 | 0.10% | 85,569 |
| Jun 24, 2025 | 10.65 | 10.71 | 10.52 | 10.52 | 10.52 | -0.47% | 86,619 |
| Jun 23, 2025 | 10.35 | 10.60 | 10.31 | 10.57 | 10.57 | 1.73% | 101,809 |
| Jun 19, 2025 | 10.42 | 10.52 | 10.36 | 10.39 | 10.39 | -0.48% | 191,666 |
| Jun 18, 2025 | 10.50 | 10.53 | 10.38 | 10.44 | 10.44 | -0.67% | 94,441 |
| Jun 17, 2025 | 10.56 | 10.59 | 10.45 | 10.51 | 10.51 | -0.66% | 169,635 |
| Jun 16, 2025 | 10.72 | 10.75 | 10.58 | 10.58 | 10.58 | -1.03% | 163,773 |
| Jun 13, 2025 | 10.75 | 10.77 | 10.68 | 10.69 | 10.69 | -1.20% | 91,676 |
| Jun 12, 2025 | 10.82 | 10.86 | 10.75 | 10.82 | 10.82 | - | 78,101 |
| Jun 11, 2025 | 10.93 | 11.04 | 10.82 | 10.82 | 10.82 | -1.01% | 113,460 |
| Jun 10, 2025 | 10.86 | 10.98 | 10.86 | 10.93 | 10.93 | 0.64% | 92,530 |
| Jun 9, 2025 | 10.80 | 10.98 | 10.80 | 10.86 | 10.86 | 0.56% | 78,357 |
| Jun 6, 2025 | 10.83 | 10.86 | 10.77 | 10.80 | 10.80 | -0.28% | 138,912 |
| Jun 5, 2025 | 10.88 | 10.98 | 10.79 | 10.83 | 10.83 | -0.73% | 126,518 |
| Jun 4, 2025 | 10.87 | 10.97 | 10.81 | 10.91 | 10.91 | 0.37% | 118,884 |
| Jun 3, 2025 | 10.91 | 10.91 | 10.70 | 10.87 | 10.87 | -0.37% | 206,100 |
| Jun 2, 2025 | 11.08 | 11.09 | 10.88 | 10.91 | 10.91 | -1.18% | 166,064 |
| May 30, 2025 | 10.91 | 11.10 | 10.87 | 11.04 | 11.04 | 1.19% | 168,723 |
| May 28, 2025 | 10.97 | 11.05 | 10.91 | 10.91 | 10.91 | -0.18% | 135,113 |
| May 27, 2025 | 11.00 | 11.08 | 10.91 | 10.93 | 10.93 | -1.00% | 192,068 |
| May 26, 2025 | 10.84 | 11.06 | 10.81 | 11.04 | 11.04 | 2.22% | 205,672 |
| May 23, 2025 | 10.88 | 11.07 | 10.69 | 10.80 | 10.80 | -0.46% | 318,286 |
| May 22, 2025 | 10.93 | 11.07 | 10.82 | 10.85 | 10.85 | -0.18% | 276,120 |