3D Systems Corporation (LON:0QYH)
London · Delayed Price · Currency is GBP · Price in USD 2.271
+0.043 (1.95%)
At close: Sep 15, 2025
3D Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 2.33 | 2.34 | 2.28 | 2.33 | 2.33 | 2.47% | 19,589 |
| Sep 15, 2025 | 2.27 | 2.30 | 2.24 | 2.27 | 2.27 | 1.93% | 6,961 |
| Sep 12, 2025 | 2.28 | 2.30 | 2.23 | 2.23 | 2.23 | -0.13% | 10,027 |
| Sep 11, 2025 | 2.18 | 2.34 | 2.11 | 2.23 | 2.23 | 3.82% | 44,244 |
| Sep 10, 2025 | 2.15 | 2.20 | 2.10 | 2.15 | 2.15 | 0.89% | 17,257 |
| Sep 9, 2025 | 2.18 | 2.18 | 2.10 | 2.13 | 2.13 | 2.16% | 25,760 |
| Sep 8, 2025 | 2.13 | 2.14 | 2.05 | 2.09 | 2.09 | -0.24% | 9,926 |
| Sep 5, 2025 | 2.08 | 2.14 | 2.05 | 2.09 | 2.09 | 2.96% | 28,994 |
| Sep 4, 2025 | 2.02 | 2.07 | 2.00 | 2.03 | 2.03 | -1.22% | 18,909 |
| Sep 3, 2025 | 2.20 | 2.20 | 2.06 | 2.06 | 2.06 | -5.52% | 12,381 |
| Sep 2, 2025 | 2.24 | 2.30 | 2.18 | 2.18 | 2.18 | -4.81% | 23,369 |
| Aug 29, 2025 | 2.43 | 2.43 | 2.25 | 2.29 | 2.29 | -6.54% | 25,117 |
| Aug 28, 2025 | 2.50 | 2.57 | 2.39 | 2.45 | 2.45 | -4.42% | 61,973 |
| Aug 27, 2025 | 2.22 | 2.70 | 2.22 | 2.56 | 2.56 | 17.45% | 208,168 |
| Aug 26, 2025 | 2.16 | 2.25 | 2.14 | 2.18 | 2.18 | 5.63% | 44,988 |
| Aug 25, 2025 | 2.09 | 2.09 | 2.04 | 2.06 | 2.06 | - | 20,959 |
| Aug 22, 2025 | 2.04 | 2.09 | 2.02 | 2.06 | 2.06 | 2.59% | 21,710 |
| Aug 21, 2025 | 1.94 | 2.01 | 1.93 | 2.01 | 2.01 | 2.29% | 19,352 |
| Aug 20, 2025 | 1.97 | 1.97 | 1.90 | 1.97 | 1.97 | -1.50% | 43,852 |
| Aug 19, 2025 | 2.05 | 2.12 | 1.95 | 2.00 | 2.00 | -3.72% | 10,875 |
| Aug 18, 2025 | 2.05 | 2.11 | 1.98 | 2.07 | 2.07 | -0.38% | 30,632 |
| Aug 15, 2025 | 2.12 | 2.15 | 2.08 | 2.08 | 2.08 | - | 28,725 |
| Aug 14, 2025 | 2.24 | 2.27 | 2.03 | 2.08 | 2.08 | -5.50% | 18,654 |
| Aug 13, 2025 | 2.28 | 2.38 | 2.13 | 2.20 | 2.20 | -4.92% | 112,007 |
| Aug 12, 2025 | 1.85 | 2.40 | 1.84 | 2.32 | 2.32 | 33.43% | 298,325 |
| Aug 11, 2025 | 1.78 | 1.80 | 1.72 | 1.74 | 1.74 | -4.67% | 11,494 |
| Aug 8, 2025 | 1.77 | 1.82 | 1.76 | 1.82 | 1.82 | 4.30% | 27,180 |
| Aug 7, 2025 | 1.75 | 1.79 | 1.74 | 1.75 | 1.75 | 3.25% | 8,696 |
| Aug 6, 2025 | 1.71 | 1.73 | 1.68 | 1.69 | 1.69 | -3.43% | 9,950 |
| Aug 5, 2025 | 1.65 | 1.76 | 1.65 | 1.75 | 1.75 | 4.48% | 4,031 |
| Aug 4, 2025 | 1.64 | 1.74 | 1.62 | 1.68 | 1.68 | 3.91% | 32,559 |
| Aug 1, 2025 | 1.59 | 1.62 | 1.58 | 1.61 | 1.61 | -4.33% | 7,037 |
| Jul 31, 2025 | 1.65 | 1.72 | 1.65 | 1.69 | 1.69 | -0.88% | 5,676 |
| Jul 30, 2025 | 1.65 | 1.71 | 1.63 | 1.70 | 1.70 | 0.65% | 20,339 |
| Jul 29, 2025 | 1.83 | 1.83 | 1.68 | 1.69 | 1.69 | -6.94% | 10,780 |
| Jul 28, 2025 | 1.81 | 1.84 | 1.80 | 1.82 | 1.82 | -0.11% | 12,035 |
| Jul 25, 2025 | 1.86 | 1.89 | 1.80 | 1.82 | 1.82 | -4.62% | 3,361 |
| Jul 24, 2025 | 1.87 | 2.16 | 1.87 | 1.91 | 1.91 | 0.95% | 20,582 |
| Jul 23, 2025 | 1.96 | 1.96 | 1.87 | 1.89 | 1.89 | 0.11% | 18,921 |
| Jul 22, 2025 | 1.82 | 1.90 | 1.82 | 1.89 | 1.89 | 1.62% | 40,197 |
| Jul 21, 2025 | 1.80 | 1.97 | 1.76 | 1.86 | 1.86 | 4.21% | 76,342 |
| Jul 18, 2025 | 1.77 | 1.79 | 1.73 | 1.78 | 1.78 | 2.30% | 10,320 |
| Jul 17, 2025 | 1.70 | 1.81 | 1.63 | 1.74 | 1.74 | 6.81% | 8,293 |
| Jul 16, 2025 | 1.64 | 1.67 | 1.62 | 1.63 | 1.63 | -2.40% | 2,784 |
| Jul 15, 2025 | 1.69 | 1.72 | 1.66 | 1.67 | 1.67 | -1.53% | 944 |
| Jul 14, 2025 | 1.69 | 1.73 | 1.68 | 1.70 | 1.70 | -4.72% | 4,869 |
| Jul 11, 2025 | 1.80 | 1.82 | 1.77 | 1.78 | 1.78 | -1.98% | 2,789 |
| Jul 10, 2025 | 1.80 | 1.83 | 1.77 | 1.82 | 1.82 | 4.91% | 4,746 |
| Jul 9, 2025 | 1.77 | 1.81 | 1.73 | 1.73 | 1.73 | -1.65% | 6,029 |
| Jul 8, 2025 | 1.66 | 1.78 | 1.64 | 1.76 | 1.76 | 7.26% | 13,676 |