Pozavarovalnica Sava, d.d. (LJSE:POSR)
Slovenia · Delayed Price · Currency is EUR 60.50
-1.00 (-1.63%)
At close: Aug 1, 2025
Chimerix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 60.50 | 60.50 | 59.00 | 60.50 | 60.50 | -1.63% | 6,510 |
| Jul 31, 2025 | 61.50 | 61.50 | 60.50 | 61.50 | 61.50 | 0.82% | 691 |
| Jul 30, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | -0.81% | 1,286 |
| Jul 29, 2025 | 61.00 | 61.50 | 60.50 | 61.50 | 61.50 | 0.82% | 3,375 |
| Jul 28, 2025 | 61.00 | 61.50 | 61.00 | 61.00 | 61.00 | 0.83% | 2,286 |
| Jul 25, 2025 | 62.50 | 62.50 | 60.50 | 60.50 | 60.50 | -3.20% | 6,563 |
| Jul 24, 2025 | 59.50 | 62.50 | 59.50 | 62.50 | 62.50 | 5.04% | 7,628 |
| Jul 23, 2025 | 58.50 | 59.50 | 58.50 | 59.50 | 59.50 | 1.71% | 2,340 |
| Jul 22, 2025 | 58.00 | 58.50 | 58.00 | 58.50 | 58.50 | 1.74% | 1,009 |
| Jul 21, 2025 | 57.50 | 58.00 | 57.50 | 57.50 | 57.50 | -0.86% | 240 |
| Jul 18, 2025 | 58.50 | 58.50 | 58.00 | 58.00 | 58.00 | -0.85% | 472 |
| Jul 17, 2025 | 57.50 | 58.50 | 57.50 | 58.50 | 58.50 | 1.74% | 3,606 |
| Jul 16, 2025 | 57.50 | 57.50 | 56.50 | 57.50 | 57.50 | 1.77% | 1,951 |
| Jul 15, 2025 | 58.00 | 58.00 | 56.50 | 56.50 | 56.50 | -2.59% | 4,459 |
| Jul 14, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - | 646 |
| Jul 11, 2025 | 58.00 | 58.00 | 57.50 | 58.00 | 58.00 | - | 1,487 |
| Jul 10, 2025 | 58.50 | 58.50 | 58.00 | 58.00 | 58.00 | - | 3,036 |
| Jul 9, 2025 | 58.00 | 58.00 | 57.00 | 58.00 | 58.00 | - | 2,603 |
| Jul 8, 2025 | 56.50 | 58.00 | 56.50 | 58.00 | 58.00 | 1.75% | 2,420 |
| Jul 7, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | 1.79% | 280 |
| Jul 4, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - | 10 |
| Jul 3, 2025 | 55.00 | 56.00 | 55.00 | 56.00 | 56.00 | 1.82% | 1,075 |
| Jul 2, 2025 | 54.50 | 55.50 | 54.50 | 55.00 | 55.00 | -1.79% | 1,855 |
| Jul 1, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - | 603 |
| Jun 30, 2025 | 55.00 | 56.00 | 55.00 | 56.00 | 56.00 | - | 906 |
| Jun 27, 2025 | 55.50 | 56.00 | 55.50 | 56.00 | 56.00 | 0.90% | 1,675 |
| Jun 26, 2025 | 55.00 | 55.50 | 55.00 | 55.50 | 55.50 | 0.91% | 1,677 |
| Jun 24, 2025 | 55.00 | 55.00 | 54.50 | 55.00 | 55.00 | - | 150 |
| Jun 23, 2025 | 55.50 | 55.50 | 54.50 | 55.00 | 55.00 | -0.90% | 555 |
| Jun 20, 2025 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | - | 505 |
| Jun 19, 2025 | 55.50 | 55.50 | 55.00 | 55.50 | 55.50 | -0.89% | 435 |
| Jun 18, 2025 | 55.00 | 56.00 | 55.00 | 56.00 | 56.00 | - | 110 |
| Jun 17, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | -0.88% | 2,692 |
| Jun 16, 2025 | 56.50 | 56.50 | 56.00 | 56.50 | 56.50 | 0.89% | 64 |
| Jun 13, 2025 | 56.00 | 56.00 | 55.00 | 56.00 | 56.00 | 1.82% | 1,611 |
| Jun 12, 2025 | 55.50 | 55.50 | 54.50 | 55.00 | 55.00 | 1.85% | 742 |
| Jun 11, 2025 | 55.50 | 55.50 | 54.00 | 54.00 | 54.00 | -2.70% | 3,207 |
| Jun 10, 2025 | 55.00 | 55.50 | 55.00 | 55.50 | 55.50 | -0.89% | 876 |
| Jun 9, 2025 | 56.00 | 56.00 | 54.50 | 56.00 | 56.00 | -0.88% | 2,501 |
| Jun 6, 2025 | 58.00 | 58.00 | 56.50 | 56.50 | 54.25 | -0.88% | 2,212 |
| Jun 5, 2025 | 56.50 | 57.00 | 56.00 | 57.00 | 54.73 | 1.79% | 6,586 |
| Jun 4, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 53.77 | - | 1,006 |
| Jun 3, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 53.77 | - | 850 |
| Jun 2, 2025 | 57.00 | 57.00 | 56.00 | 56.00 | 53.77 | -0.88% | 1,638 |
| May 30, 2025 | 57.00 | 57.00 | 56.00 | 56.50 | 54.25 | - | 216 |
| May 29, 2025 | 56.00 | 56.50 | 56.00 | 56.50 | 54.25 | 0.89% | 241 |
| May 28, 2025 | 55.50 | 56.00 | 55.50 | 56.00 | 53.77 | 1.82% | 1,402 |
| May 27, 2025 | 55.50 | 56.00 | 55.00 | 55.00 | 52.81 | -0.90% | 5,700 |
| May 26, 2025 | 55.00 | 56.00 | 55.00 | 55.50 | 53.29 | 0.91% | 7,010 |
| May 23, 2025 | 56.00 | 56.50 | 55.00 | 55.00 | 52.81 | -0.90% | 4,935 |