Cinkarna Celje, d. d. (LJSE:CICG)
Slovenia · Delayed Price · Currency is EUR 32.50
-0.50 (-1.52%)
At close: Aug 1, 2025
Regulus Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 33.40 | 33.40 | 31.80 | 32.50 | 32.50 | -1.52% | 7,505 |
| Jul 31, 2025 | 32.20 | 33.00 | 32.20 | 33.00 | 33.00 | 3.13% | 2,280 |
| Jul 30, 2025 | 32.00 | 32.20 | 32.00 | 32.00 | 32.00 | - | 7,241 |
| Jul 29, 2025 | 32.00 | 32.00 | 31.90 | 32.00 | 32.00 | - | 3,708 |
| Jul 28, 2025 | 32.00 | 32.20 | 32.00 | 32.00 | 32.00 | -0.31% | 8,487 |
| Jul 25, 2025 | 32.10 | 32.10 | 32.10 | 32.10 | 32.10 | - | 1,379 |
| Jul 24, 2025 | 32.00 | 32.10 | 31.90 | 32.10 | 32.10 | 0.63% | 1,795 |
| Jul 23, 2025 | 32.30 | 32.40 | 31.90 | 31.90 | 31.90 | -0.31% | 5,326 |
| Jul 22, 2025 | 32.00 | 32.00 | 31.70 | 32.00 | 32.00 | - | 2,765 |
| Jul 21, 2025 | 33.20 | 33.20 | 31.70 | 32.00 | 32.00 | -3.03% | 8,163 |
| Jul 18, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - | 878 |
| Jul 17, 2025 | 33.50 | 33.60 | 32.90 | 33.00 | 33.00 | -2.94% | 6,459 |
| Jul 16, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 0.29% | 188 |
| Jul 15, 2025 | 34.00 | 34.00 | 33.90 | 33.90 | 33.90 | - | 233 |
| Jul 14, 2025 | 33.90 | 34.00 | 33.70 | 33.90 | 33.90 | -0.29% | 2,212 |
| Jul 11, 2025 | 34.00 | 34.00 | 33.90 | 34.00 | 34.00 | - | 1,211 |
| Jul 10, 2025 | 34.20 | 34.20 | 34.00 | 34.00 | 34.00 | -0.58% | 321 |
| Jul 9, 2025 | 34.00 | 34.20 | 33.80 | 34.20 | 34.20 | 1.79% | 387 |
| Jul 8, 2025 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | - | 1,500 |
| Jul 7, 2025 | 34.90 | 34.90 | 33.60 | 33.60 | 33.60 | -2.89% | 4,535 |
| Jul 4, 2025 | 34.20 | 34.70 | 34.20 | 34.60 | 34.60 | 1.17% | 972 |
| Jul 2, 2025 | 34.60 | 34.60 | 34.20 | 34.20 | 34.20 | -1.16% | 1,792 |
| Jul 1, 2025 | 34.50 | 34.90 | 34.50 | 34.60 | 34.60 | 0.29% | 926 |
| Jun 30, 2025 | 34.80 | 34.90 | 34.50 | 34.50 | 34.50 | -0.58% | 2,532 |
| Jun 27, 2025 | 34.80 | 34.90 | 34.30 | 34.70 | 34.70 | -0.29% | 679 |
| Jun 26, 2025 | 34.90 | 34.90 | 34.80 | 34.80 | 34.80 | 0.29% | 2,051 |
| Jun 24, 2025 | 35.40 | 35.40 | 34.50 | 34.70 | 34.70 | -2.80% | 6,320 |
| Jun 23, 2025 | 35.80 | 35.80 | 35.70 | 35.70 | 33.90 | -0.56% | 1,150 |
| Jun 20, 2025 | 35.50 | 36.00 | 35.50 | 35.90 | 34.09 | 0.28% | 2,009 |
| Jun 19, 2025 | 35.90 | 35.90 | 35.80 | 35.80 | 34.00 | - | 389 |
| Jun 18, 2025 | 35.70 | 35.90 | 35.70 | 35.80 | 34.00 | 0.28% | 615 |
| Jun 17, 2025 | 35.10 | 35.70 | 35.10 | 35.70 | 33.90 | 1.42% | 467 |
| Jun 16, 2025 | 35.60 | 35.60 | 35.20 | 35.20 | 33.43 | -0.28% | 2,311 |
| Jun 13, 2025 | 36.00 | 36.00 | 35.30 | 35.30 | 33.52 | -1.94% | 2,066 |
| Jun 12, 2025 | 35.90 | 36.00 | 35.80 | 36.00 | 34.19 | 0.84% | 1,016 |
| Jun 11, 2025 | 35.00 | 35.70 | 35.00 | 35.70 | 33.90 | 2.00% | 1,516 |
| Jun 10, 2025 | 34.90 | 35.00 | 34.90 | 35.00 | 33.24 | 1.16% | 478 |
| Jun 9, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | 32.86 | -0.29% | 1,500 |
| Jun 6, 2025 | 34.70 | 34.70 | 34.70 | 34.70 | 32.95 | 1.76% | 531 |
| Jun 5, 2025 | 34.30 | 34.30 | 33.80 | 34.10 | 32.38 | -0.29% | 4,070 |
| Jun 4, 2025 | 34.10 | 34.20 | 34.10 | 34.20 | 32.48 | 0.29% | 3,497 |
| Jun 3, 2025 | 34.40 | 34.40 | 34.10 | 34.10 | 32.38 | -0.29% | 1,003 |
| Jun 2, 2025 | 35.00 | 35.00 | 34.20 | 34.20 | 32.48 | -1.72% | 4,988 |
| May 30, 2025 | 34.80 | 35.00 | 34.80 | 34.80 | 33.05 | -0.57% | 776 |
| May 29, 2025 | 35.50 | 35.50 | 35.00 | 35.00 | 33.24 | -1.41% | 2,979 |
| May 28, 2025 | 35.80 | 35.80 | 35.50 | 35.50 | 33.71 | -0.84% | 1,226 |
| May 27, 2025 | 35.90 | 36.00 | 35.50 | 35.80 | 34.00 | -0.28% | 5,144 |
| May 26, 2025 | 34.90 | 35.90 | 34.90 | 35.90 | 34.09 | 3.46% | 2,986 |
| May 23, 2025 | 36.20 | 36.20 | 34.70 | 34.70 | 32.95 | -3.34% | 3,935 |
| May 22, 2025 | 35.90 | 36.10 | 35.60 | 35.90 | 34.09 | 1.41% | 5,019 |