Envipco Holding N.V. (OSL:ENVIP)
83.60
-2.00 (-2.34%)
Aug 1, 2025, 4:25 PM CET
Sage Therapeutics Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 1, 2025 | 86.20 | 86.20 | 82.40 | 83.60 | 83.60 | -2.34% | 60,818 |
Jul 31, 2025 | 87.60 | 87.60 | 84.80 | 85.60 | 85.60 | -0.70% | 43,726 |
Jul 30, 2025 | 85.00 | 86.20 | 83.60 | 86.20 | 86.20 | 2.13% | 48,650 |
Jul 29, 2025 | 85.80 | 85.80 | 83.80 | 84.40 | 84.40 | -1.40% | 35,426 |
Jul 28, 2025 | 87.60 | 87.60 | 85.60 | 85.60 | 85.60 | -0.70% | 14,560 |
Jul 25, 2025 | 88.00 | 88.00 | 86.00 | 86.20 | 86.20 | -0.46% | 11,979 |
Jul 24, 2025 | 84.40 | 87.80 | 84.40 | 86.60 | 86.60 | 1.41% | 19,311 |
Jul 23, 2025 | 86.20 | 86.40 | 85.40 | 85.40 | 85.40 | -1.16% | 66,782 |
Jul 22, 2025 | 87.80 | 88.40 | 86.20 | 86.40 | 86.40 | -2.04% | 126,515 |
Jul 21, 2025 | 90.00 | 90.60 | 88.00 | 88.20 | 88.20 | -2.00% | 49,247 |
Jul 18, 2025 | 92.00 | 92.00 | 89.40 | 90.00 | 90.00 | -0.44% | 45,701 |
Jul 17, 2025 | 90.00 | 92.00 | 90.00 | 90.40 | 90.40 | 0.44% | 27,724 |
Jul 16, 2025 | 92.60 | 92.60 | 90.00 | 90.00 | 90.00 | -1.10% | 27,156 |
Jul 15, 2025 | 90.20 | 92.60 | 89.20 | 91.00 | 91.00 | 0.89% | 53,281 |
Jul 14, 2025 | 90.80 | 90.80 | 89.60 | 90.20 | 90.20 | 0.89% | 52,108 |
Jul 11, 2025 | 89.80 | 89.80 | 87.60 | 89.40 | 89.40 | -0.67% | 44,259 |
Jul 10, 2025 | 89.20 | 92.00 | 89.20 | 90.00 | 90.00 | 2.97% | 123,562 |
Jul 9, 2025 | 87.00 | 88.60 | 86.00 | 87.40 | 87.40 | 0.69% | 78,248 |
Jul 8, 2025 | 88.00 | 88.80 | 86.40 | 86.80 | 86.80 | -1.81% | 46,748 |
Jul 7, 2025 | 90.00 | 90.00 | 87.20 | 88.40 | 88.40 | -1.56% | 38,032 |
Jul 4, 2025 | 86.20 | 89.80 | 85.00 | 89.80 | 89.80 | 6.65% | 129,245 |
Jul 3, 2025 | 84.80 | 84.80 | 81.80 | 84.20 | 84.20 | 0.24% | 80,506 |
Jul 2, 2025 | 87.00 | 87.60 | 84.00 | 84.00 | 84.00 | -1.64% | 92,041 |
Jul 1, 2025 | 89.80 | 90.00 | 85.00 | 85.40 | 85.40 | -4.04% | 278,447 |
Jun 30, 2025 | 85.60 | 89.80 | 85.60 | 89.00 | 89.00 | 2.77% | 85,578 |
Jun 27, 2025 | 87.60 | 88.00 | 84.60 | 86.60 | 86.60 | -0.23% | 77,500 |
Jun 26, 2025 | 84.40 | 88.00 | 83.40 | 86.80 | 86.80 | 3.33% | 305,831 |
Jun 25, 2025 | 80.80 | 84.40 | 80.80 | 84.00 | 84.00 | 4.48% | 91,371 |
Jun 24, 2025 | 78.60 | 81.60 | 77.60 | 80.40 | 80.40 | 2.55% | 117,345 |
Jun 23, 2025 | 78.40 | 80.00 | 78.00 | 78.40 | 78.40 | -3.45% | 395,076 |
Jun 20, 2025 | 82.80 | 84.20 | 80.40 | 81.20 | 81.20 | 1.00% | 369,908 |
Jun 19, 2025 | 77.40 | 80.40 | 76.80 | 80.40 | 80.40 | 3.61% | 184,421 |
Jun 18, 2025 | 76.20 | 77.60 | 76.00 | 77.60 | 77.60 | 0.78% | 33,371 |
Jun 17, 2025 | 75.40 | 77.60 | 74.20 | 77.00 | 77.00 | 1.85% | 103,943 |
Jun 16, 2025 | 74.60 | 77.20 | 73.00 | 75.60 | 75.60 | 1.61% | 123,930 |
Jun 13, 2025 | 72.00 | 77.60 | 70.20 | 74.40 | 74.40 | 2.48% | 399,873 |
Jun 12, 2025 | 74.80 | 74.80 | 72.40 | 72.60 | 72.60 | -0.82% | 21,635 |
Jun 11, 2025 | 72.80 | 74.00 | 72.60 | 73.20 | 73.20 | 1.10% | 129,399 |
Jun 10, 2025 | 74.00 | 74.00 | 71.60 | 72.40 | 72.40 | -2.43% | 123,960 |
Jun 6, 2025 | 71.80 | 74.80 | 69.00 | 74.20 | 74.20 | 5.70% | 97,798 |
Jun 5, 2025 | 70.00 | 72.60 | 69.00 | 70.20 | 70.20 | 1.15% | 244,619 |
Jun 4, 2025 | 68.40 | 69.60 | 67.80 | 69.40 | 69.40 | 2.36% | 120,829 |
Jun 3, 2025 | 72.40 | 72.40 | 67.60 | 67.80 | 67.80 | - | 36,853 |
Jun 2, 2025 | 66.20 | 71.20 | 66.00 | 67.80 | 67.80 | 4.31% | 312,038 |
May 30, 2025 | 65.60 | 68.00 | 64.80 | 65.00 | 65.00 | -2.69% | 147,091 |
May 28, 2025 | 67.40 | 67.60 | 65.60 | 66.80 | 66.80 | -0.60% | 147,607 |
May 27, 2025 | 69.00 | 69.60 | 67.00 | 67.20 | 67.20 | -2.04% | 29,958 |
May 26, 2025 | 66.40 | 68.80 | 66.40 | 68.60 | 68.60 | 4.57% | 59,491 |
May 23, 2025 | 66.00 | 67.20 | 65.40 | 65.60 | 65.60 | 0.61% | 37,568 |
May 22, 2025 | 68.60 | 68.60 | 65.20 | 65.20 | 65.20 | -2.40% | 16,106 |