Brim hf. (ICE:BRIM)
Iceland · Delayed Price · Currency is ISK 57.50
-0.25 (-0.43%)
Aug 1, 2025, 10:40 AM GMT
ShockWave Medical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | -0.43% | 10,000 |
| Jul 31, 2025 | 57.50 | 57.75 | 57.50 | 57.75 | 57.75 | -0.43% | 151,564 |
| Jul 30, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | 0.87% | 3,575 |
| Jul 29, 2025 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - | 70,000 |
| Jul 28, 2025 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - | - |
| Jul 25, 2025 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | 0.88% | 5,777 |
| Jul 24, 2025 | 56.50 | 57.00 | 56.50 | 57.00 | 57.00 | 0.88% | 89,470 |
| Jul 23, 2025 | 56.00 | 56.50 | 56.00 | 56.50 | 56.50 | - | 10,753 |
| Jul 22, 2025 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | - | - |
| Jul 21, 2025 | 56.00 | 56.50 | 56.00 | 56.50 | 56.50 | - | 4,644 |
| Jul 18, 2025 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | - | - |
| Jul 17, 2025 | 56.25 | 56.50 | 56.25 | 56.50 | 56.50 | 0.89% | 543,500 |
| Jul 16, 2025 | 56.00 | 56.50 | 56.00 | 56.00 | 56.00 | - | 121,077 |
| Jul 15, 2025 | 57.00 | 57.00 | 56.00 | 56.00 | 56.00 | -1.75% | 163,469 |
| Jul 14, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - | 10,000 |
| Jul 11, 2025 | 57.50 | 57.50 | 56.50 | 57.00 | 57.00 | -0.87% | 241,120 |
| Jul 10, 2025 | 57.00 | 57.50 | 57.00 | 57.50 | 57.50 | 0.44% | 1,480,896 |
| Jul 9, 2025 | 57.50 | 57.50 | 57.25 | 57.25 | 57.25 | -0.43% | 1,213,500 |
| Jul 8, 2025 | 58.00 | 58.00 | 57.00 | 57.50 | 57.50 | -0.86% | 424,000 |
| Jul 7, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | 0.87% | 1,206 |
| Jul 4, 2025 | 57.50 | 58.00 | 57.50 | 57.50 | 57.50 | -0.86% | 485,055 |
| Jul 3, 2025 | 59.00 | 59.00 | 57.50 | 58.00 | 58.00 | -1.69% | 534,877 |
| Jul 2, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | 0.85% | 34,827 |
| Jul 1, 2025 | 58.00 | 58.50 | 58.00 | 58.50 | 58.50 | 0.86% | 168,532 |
| Jun 30, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - | 10,344 |
| Jun 27, 2025 | 58.50 | 58.50 | 58.00 | 58.00 | 58.00 | -0.85% | 512,000 |
| Jun 26, 2025 | 59.00 | 59.00 | 58.50 | 58.50 | 58.50 | -1.68% | 500,000 |
| Jun 25, 2025 | 59.50 | 59.50 | 59.25 | 59.50 | 59.50 | -0.83% | 576,950 |
| Jun 24, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | 1,008,332 |
| Jun 23, 2025 | 60.00 | 60.00 | 59.50 | 60.00 | 60.00 | -0.41% | 243,000 |
| Jun 20, 2025 | 60.25 | 60.25 | 60.25 | 60.25 | 60.25 | 0.42% | 11,299 |
| Jun 19, 2025 | 60.50 | 60.50 | 60.00 | 60.00 | 60.00 | -0.83% | 365,868 |
| Jun 18, 2025 | 61.50 | 61.50 | 60.50 | 60.50 | 60.50 | -1.63% | 62,300 |
| Jun 16, 2025 | 61.50 | 61.50 | 61.00 | 61.50 | 61.50 | - | 1,669 |
| Jun 13, 2025 | 63.00 | 63.00 | 60.50 | 61.50 | 61.50 | -3.15% | 743,959 |
| Jun 12, 2025 | 64.00 | 64.00 | 63.50 | 63.50 | 63.50 | -0.78% | 308,950 |
| Jun 11, 2025 | 64.50 | 64.50 | 64.00 | 64.00 | 64.00 | -0.78% | 10,150 |
| Jun 10, 2025 | 65.00 | 65.00 | 64.50 | 64.50 | 64.50 | -0.77% | 530,000 |
| Jun 6, 2025 | 67.00 | 67.00 | 65.00 | 65.00 | 65.00 | -2.99% | 4,162,894 |
| Jun 5, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | 0.75% | 1,747,015 |
| Jun 4, 2025 | 65.75 | 66.75 | 65.75 | 66.50 | 66.50 | 0.76% | 1,084,998 |
| Jun 3, 2025 | 65.50 | 66.00 | 65.50 | 66.00 | 66.00 | 0.76% | 68,290 |
| Jun 2, 2025 | 66.00 | 66.00 | 65.50 | 65.50 | 65.50 | - | 8,384 |
| May 30, 2025 | 65.50 | 66.00 | 65.50 | 65.50 | 65.50 | -0.76% | 89,928 |
| May 28, 2025 | 66.00 | 66.50 | 66.00 | 66.00 | 66.00 | 1.54% | 706,398 |
| May 27, 2025 | 65.00 | 65.50 | 65.00 | 65.00 | 65.00 | 0.78% | 370,904 |
| May 26, 2025 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | 0.78% | 253,500 |
| May 23, 2025 | 62.50 | 64.00 | 62.50 | 64.00 | 64.00 | 3.23% | 2,969,052 |
| May 22, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 0.40% | 34,800 |
| May 21, 2025 | 60.50 | 61.75 | 60.50 | 61.75 | 61.75 | 2.07% | 2,824,000 |