Skagi hf. (ICE:SKAGI)
Iceland · Delayed Price · Currency is ISK 19.35
-0.15 (-0.77%)
At close: Aug 8, 2025
ShockWave Medical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 19.40 | 19.45 | 19.30 | 19.35 | 19.35 | -0.77% | 3,144,426 |
| Aug 7, 2025 | 19.60 | 19.60 | 19.40 | 19.50 | 19.50 | -0.51% | 2,599,538 |
| Aug 6, 2025 | 19.70 | 19.70 | 19.60 | 19.60 | 19.60 | -0.51% | 247,015 |
| Aug 5, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | - | 71,825 |
| Aug 1, 2025 | 19.90 | 19.90 | 19.70 | 19.70 | 19.70 | -0.51% | 43,688 |
| Jul 31, 2025 | 19.80 | 19.90 | 19.80 | 19.80 | 19.80 | 0.51% | 2,323,610 |
| Jul 30, 2025 | 19.80 | 19.80 | 19.70 | 19.70 | 19.70 | -0.51% | 3,028,328 |
| Jul 29, 2025 | 19.80 | 19.90 | 19.80 | 19.80 | 19.80 | - | 3,490,838 |
| Jul 28, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | 0.76% | 240,237 |
| Jul 25, 2025 | 19.70 | 19.70 | 19.60 | 19.65 | 19.65 | -0.25% | 205,380 |
| Jul 24, 2025 | 19.60 | 19.70 | 19.60 | 19.70 | 19.70 | 1.03% | 1,666,235 |
| Jul 23, 2025 | 19.30 | 19.50 | 19.30 | 19.50 | 19.50 | 1.83% | 2,066,845 |
| Jul 22, 2025 | 19.20 | 19.20 | 19.15 | 19.15 | 19.15 | - | 1,905,209 |
| Jul 21, 2025 | 19.10 | 19.15 | 19.10 | 19.15 | 19.15 | -0.26% | 5,068,042 |
| Jul 18, 2025 | 19.10 | 19.20 | 19.10 | 19.20 | 19.20 | 0.26% | 593,881 |
| Jul 17, 2025 | 19.10 | 19.15 | 19.10 | 19.15 | 19.15 | 0.26% | 192,801 |
| Jul 16, 2025 | 19.00 | 19.10 | 19.00 | 19.10 | 19.10 | 0.79% | 236,222 |
| Jul 15, 2025 | 19.00 | 19.00 | 18.95 | 18.95 | 18.95 | -0.79% | 363,443 |
| Jul 14, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | -0.52% | 2,063,561 |
| Jul 11, 2025 | 19.10 | 19.20 | 19.10 | 19.20 | 19.20 | 1.59% | 5,104,703 |
| Jul 9, 2025 | 19.00 | 19.00 | 18.90 | 18.90 | 18.90 | -0.53% | 1,431,463 |
| Jul 8, 2025 | 18.90 | 19.00 | 18.90 | 19.00 | 19.00 | 0.53% | 4,389,752 |
| Jul 7, 2025 | 19.00 | 19.10 | 18.90 | 18.90 | 18.90 | 1.61% | 10,836,810 |
| Jul 4, 2025 | 18.50 | 18.60 | 18.50 | 18.60 | 18.60 | 1.09% | 2,400,000 |
| Jul 3, 2025 | 18.35 | 18.40 | 18.35 | 18.40 | 18.40 | - | 738,274 |
| Jul 2, 2025 | 18.40 | 18.40 | 18.35 | 18.40 | 18.40 | 0.27% | 1,310,598 |
| Jul 1, 2025 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | - | 15,792,500 |
| Jun 30, 2025 | 18.40 | 18.40 | 18.30 | 18.35 | 18.35 | -0.27% | 7,895,444 |
| Jun 27, 2025 | 18.35 | 18.40 | 18.35 | 18.40 | 18.40 | 0.55% | 5,985,000 |
| Jun 26, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - | 1,716,120 |
| Jun 25, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | -0.54% | 2,545,902 |
| Jun 24, 2025 | 18.20 | 18.40 | 18.20 | 18.40 | 18.40 | 1.66% | 5,313,637 |
| Jun 23, 2025 | 18.00 | 18.20 | 18.00 | 18.10 | 18.10 | 1.12% | 3,722,321 |
| Jun 20, 2025 | 18.30 | 18.30 | 17.90 | 17.90 | 17.90 | -2.72% | 10,712,570 |
| Jun 19, 2025 | 18.60 | 18.60 | 18.40 | 18.40 | 18.40 | -1.34% | 3,455,643 |
| Jun 18, 2025 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | - | 2,000,000 |
| Jun 16, 2025 | 18.70 | 18.70 | 18.60 | 18.65 | 18.65 | -0.27% | 733,719 |
| Jun 13, 2025 | 18.90 | 18.90 | 18.70 | 18.70 | 18.70 | -0.53% | 3,299,207 |
| Jun 12, 2025 | 18.95 | 18.95 | 18.80 | 18.80 | 18.80 | -1.05% | 5,388,677 |
| Jun 11, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | 99,343 |
| Jun 10, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -0.52% | 98,684 |
| Jun 5, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | 0.53% | 202,880 |
| Jun 4, 2025 | 19.10 | 19.10 | 18.90 | 19.00 | 19.00 | -1.04% | 999,462 |
| Jun 3, 2025 | 19.40 | 19.40 | 19.20 | 19.20 | 19.20 | -1.54% | 274,874 |
| Jun 2, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - | 10,300 |
| May 30, 2025 | 19.70 | 19.70 | 19.40 | 19.50 | 19.50 | -0.51% | 3,511,209 |
| May 28, 2025 | 19.90 | 20.20 | 19.60 | 19.60 | 19.60 | 1.55% | 21,479,830 |
| May 27, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | - | 643,301 |
| May 26, 2025 | 19.40 | 19.50 | 19.30 | 19.30 | 19.30 | -0.52% | 914,387 |
| May 23, 2025 | 19.30 | 19.40 | 19.20 | 19.40 | 19.40 | 0.52% | 768,284 |