Klöckner & Co SE (LON:0KVR)
London · Delayed Price · Currency is GBP · Price in EUR 6.80
-0.09 (-1.33%)
At close: Jul 25, 2025
Chimerix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2025 | 6.64 | 6.68 | 6.50 | 6.53 | 6.53 | -2.17% | 28,539 |
| Jul 29, 2025 | 6.73 | 6.83 | 6.64 | 6.68 | 6.68 | -3.50% | 37,670 |
| Jul 28, 2025 | 6.99 | 7.00 | 6.72 | 6.92 | 6.92 | 1.72% | 28,389 |
| Jul 25, 2025 | 6.89 | 6.85 | 6.74 | 6.80 | 6.80 | -1.33% | 26,118 |
| Jul 24, 2025 | 6.94 | 7.00 | 6.82 | 6.89 | 6.89 | -0.62% | 41,379 |
| Jul 23, 2025 | 6.87 | 6.97 | 6.85 | 6.94 | 6.94 | 3.51% | 6,937 |
| Jul 22, 2025 | 6.89 | 6.80 | 6.66 | 6.70 | 6.70 | -4.12% | 6,657 |
| Jul 21, 2025 | 6.78 | 7.10 | 6.76 | 6.99 | 6.99 | 1.00% | 23,491 |
| Jul 18, 2025 | 6.99 | 7.10 | 6.80 | 6.92 | 6.92 | 1.45% | 28,079 |
| Jul 17, 2025 | 6.66 | 7.06 | 6.67 | 6.82 | 6.82 | 2.45% | 25,941 |
| Jul 16, 2025 | 6.72 | 6.75 | 6.60 | 6.66 | 6.66 | -2.97% | 15,383 |
| Jul 15, 2025 | 6.83 | 6.94 | 6.76 | 6.86 | 6.86 | 0.53% | 19,521 |
| Jul 14, 2025 | 6.78 | 6.90 | 6.73 | 6.83 | 6.83 | -3.05% | 2,373 |
| Jul 11, 2025 | 7.09 | 7.10 | 6.94 | 7.04 | 7.04 | 0.01% | 5,022 |
| Jul 10, 2025 | 6.94 | 7.22 | 6.91 | 7.04 | 7.04 | 1.57% | 24,214 |
| Jul 9, 2025 | 6.96 | 7.00 | 6.83 | 6.93 | 6.93 | 5.96% | 167,671 |
| Jul 8, 2025 | 6.30 | 6.72 | 6.14 | 6.54 | 6.54 | 3.94% | 51,226 |
| Jul 7, 2025 | 6.20 | 6.32 | 6.24 | 6.29 | 6.29 | 0.43% | 2,450 |
| Jul 4, 2025 | 6.26 | 6.27 | 6.24 | 6.27 | 6.27 | -1.40% | 644 |
| Jul 3, 2025 | 6.33 | 6.44 | 6.33 | 6.35 | 6.35 | 2.14% | 4,478 |
| Jul 2, 2025 | 6.08 | 6.32 | 6.11 | 6.22 | 6.22 | 5.89% | 28,020 |
| Jul 1, 2025 | 5.97 | 6.04 | 5.87 | 5.88 | 5.88 | -2.80% | 2,694 |
| Jun 30, 2025 | 5.97 | 6.04 | 5.95 | 6.04 | 6.04 | 1.41% | 3,582 |
| Jun 27, 2025 | 6.01 | 6.04 | 5.90 | 5.96 | 5.96 | 1.71% | 224,976 |
| Jun 26, 2025 | 5.94 | 6.06 | 5.84 | 5.86 | 5.86 | -1.18% | 223,421 |
| Jun 25, 2025 | 5.94 | 5.96 | 5.86 | 5.93 | 5.93 | 0.39% | 1,818 |
| Jun 24, 2025 | 6.01 | 5.99 | 5.90 | 5.91 | 5.91 | 1.76% | 10,402 |
| Jun 23, 2025 | 5.88 | 5.91 | 5.78 | 5.81 | 5.81 | -3.01% | 4,193 |
| Jun 20, 2025 | 5.93 | 6.07 | 5.89 | 5.99 | 5.99 | 0.64% | 2,959 |
| Jun 19, 2025 | 6.01 | 6.00 | 5.90 | 5.95 | 5.95 | -1.70% | 4,900 |
| Jun 18, 2025 | 6.05 | 6.13 | 5.99 | 6.05 | 6.05 | -0.49% | 2,582 |
| Jun 17, 2025 | 6.16 | 6.10 | 6.00 | 6.08 | 6.08 | -2.09% | 709 |
| Jun 16, 2025 | 6.23 | 6.34 | 6.19 | 6.21 | 6.21 | - | 933 |
| Jun 13, 2025 | 6.10 | 6.23 | 6.08 | 6.21 | 6.21 | -1.97% | 4,661 |
| Jun 12, 2025 | 6.43 | 6.49 | 6.29 | 6.34 | 6.34 | -4.74% | 18,366 |
| Jun 11, 2025 | 6.47 | 6.70 | 6.45 | 6.65 | 6.65 | 3.58% | 12,049 |
| Jun 10, 2025 | 6.43 | 6.46 | 6.34 | 6.42 | 6.42 | -0.31% | 3,095 |
| Jun 9, 2025 | 6.44 | 6.49 | 6.41 | 6.44 | 6.44 | -0.77% | 4,350 |
| Jun 6, 2025 | 6.56 | 6.58 | 6.48 | 6.49 | 6.49 | -0.15% | 5,103 |
| Jun 5, 2025 | 6.45 | 6.54 | 6.42 | 6.50 | 6.50 | -0.41% | 1,611 |
| Jun 4, 2025 | 6.46 | 6.74 | 6.44 | 6.53 | 6.53 | 1.19% | 4,643 |
| Jun 3, 2025 | 6.35 | 6.45 | 6.28 | 6.45 | 6.45 | 1.37% | 7,840 |
| Jun 2, 2025 | 6.24 | 6.39 | 6.21 | 6.36 | 6.36 | -0.20% | 8,518 |
| May 30, 2025 | 6.42 | 6.41 | 6.35 | 6.38 | 6.38 | -2.86% | 1,205 |
| May 29, 2025 | 6.58 | 6.59 | 6.45 | 6.56 | 6.56 | -1.31% | 1,043 |
| May 28, 2025 | 6.64 | 6.69 | 6.51 | 6.65 | 6.45 | 1.11% | 2,262 |
| May 27, 2025 | 6.54 | 6.70 | 6.49 | 6.58 | 6.38 | 0.89% | 9,995 |
| May 26, 2025 | 6.38 | 6.52 | 6.38 | 6.52 | 6.32 | 3.82% | 757 |
| May 23, 2025 | 6.46 | 6.48 | 6.21 | 6.28 | 6.09 | -2.12% | 8,174 |
| May 22, 2025 | 6.41 | 6.45 | 6.35 | 6.42 | 6.22 | -1.66% | 6,342 |