LINK Mobility Group Holding ASA (OSL:LINK)
Norway · Delayed Price · Currency is NOK 32.80
-0.25 (-0.76%)
Aug 1, 2025, 4:25 PM CET
bluebird bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 33.20 | 33.55 | 32.60 | 32.80 | 32.80 | -0.76% | 489,905 |
| Jul 31, 2025 | 33.00 | 33.10 | 32.50 | 33.05 | 33.05 | 2.16% | 730,982 |
| Jul 30, 2025 | 33.10 | 33.20 | 32.35 | 32.35 | 32.35 | -2.27% | 830,176 |
| Jul 29, 2025 | 31.40 | 33.30 | 31.25 | 33.10 | 33.10 | 10.15% | 2,141,457 |
| Jul 28, 2025 | 31.15 | 31.25 | 30.00 | 30.05 | 30.05 | -2.44% | 487,321 |
| Jul 25, 2025 | 30.70 | 30.90 | 30.55 | 30.80 | 30.80 | 0.65% | 561,958 |
| Jul 24, 2025 | 30.30 | 30.75 | 30.10 | 30.60 | 30.60 | 2.00% | 475,062 |
| Jul 23, 2025 | 30.60 | 30.80 | 29.90 | 30.00 | 30.00 | -1.96% | 1,668,385 |
| Jul 22, 2025 | 30.00 | 30.70 | 29.85 | 30.60 | 30.60 | 2.68% | 991,440 |
| Jul 21, 2025 | 29.45 | 30.00 | 29.30 | 29.80 | 29.80 | 1.88% | 582,288 |
| Jul 18, 2025 | 29.00 | 29.25 | 28.85 | 29.25 | 29.25 | 0.86% | 290,564 |
| Jul 17, 2025 | 29.00 | 29.20 | 28.90 | 29.00 | 29.00 | 0.69% | 336,979 |
| Jul 16, 2025 | 28.50 | 29.00 | 28.25 | 28.80 | 28.80 | 1.59% | 302,956 |
| Jul 15, 2025 | 28.00 | 28.50 | 28.00 | 28.35 | 28.35 | 1.25% | 165,104 |
| Jul 14, 2025 | 28.00 | 28.15 | 27.65 | 28.00 | 28.00 | - | 346,156 |
| Jul 11, 2025 | 28.25 | 28.35 | 27.90 | 28.00 | 28.00 | -0.71% | 222,718 |
| Jul 10, 2025 | 28.00 | 28.25 | 27.70 | 28.20 | 28.20 | 0.71% | 388,602 |
| Jul 9, 2025 | 27.75 | 28.00 | 27.70 | 28.00 | 28.00 | 0.18% | 631,993 |
| Jul 8, 2025 | 27.85 | 28.00 | 27.75 | 27.95 | 27.95 | -0.18% | 160,279 |
| Jul 7, 2025 | 28.00 | 28.20 | 27.85 | 28.00 | 28.00 | - | 223,131 |
| Jul 4, 2025 | 27.65 | 28.05 | 27.20 | 28.00 | 28.00 | -0.36% | 541,621 |
| Jul 3, 2025 | 28.00 | 28.30 | 27.80 | 28.10 | 28.10 | 0.72% | 437,817 |
| Jul 2, 2025 | 28.80 | 28.80 | 27.75 | 27.90 | 27.90 | -2.11% | 283,699 |
| Jul 1, 2025 | 29.00 | 29.00 | 28.50 | 28.50 | 28.50 | -1.55% | 968,479 |
| Jun 30, 2025 | 28.70 | 29.00 | 28.55 | 28.95 | 28.95 | 1.22% | 1,114,055 |
| Jun 27, 2025 | 28.70 | 28.95 | 28.55 | 28.60 | 28.60 | 0.35% | 654,309 |
| Jun 26, 2025 | 28.00 | 28.65 | 27.70 | 28.50 | 28.50 | 2.15% | 1,254,580 |
| Jun 25, 2025 | 27.95 | 28.20 | 27.70 | 27.90 | 27.90 | 1.45% | 570,681 |
| Jun 24, 2025 | 27.30 | 28.10 | 27.30 | 27.50 | 27.50 | 7.63% | 1,899,478 |
| Jun 23, 2025 | 26.35 | 26.35 | 25.50 | 25.55 | 25.55 | -2.85% | 294,244 |
| Jun 20, 2025 | 26.60 | 26.60 | 26.15 | 26.30 | 26.30 | 0.38% | 448,434 |
| Jun 19, 2025 | 26.40 | 26.60 | 26.10 | 26.20 | 26.20 | -1.32% | 109,836 |
| Jun 18, 2025 | 26.50 | 26.80 | 26.40 | 26.55 | 26.55 | 0.19% | 223,473 |
| Jun 17, 2025 | 26.80 | 26.80 | 26.30 | 26.50 | 26.50 | -1.30% | 678,199 |
| Jun 16, 2025 | 26.10 | 27.00 | 26.10 | 26.85 | 26.85 | 2.68% | 475,062 |
| Jun 13, 2025 | 25.90 | 26.20 | 25.70 | 26.15 | 26.15 | -0.19% | 368,123 |
| Jun 12, 2025 | 26.45 | 26.70 | 26.10 | 26.20 | 26.20 | -1.13% | 863,528 |
| Jun 11, 2025 | 26.00 | 26.50 | 25.60 | 26.50 | 26.50 | 2.51% | 578,788 |
| Jun 10, 2025 | 25.50 | 26.20 | 25.15 | 25.85 | 25.85 | 2.38% | 798,120 |
| Jun 6, 2025 | 25.00 | 25.35 | 24.90 | 25.25 | 25.25 | 0.60% | 366,107 |
| Jun 5, 2025 | 25.50 | 25.50 | 25.00 | 25.10 | 25.10 | -0.79% | 167,633 |
| Jun 4, 2025 | 24.80 | 25.60 | 24.80 | 25.30 | 25.30 | 1.20% | 290,659 |
| Jun 3, 2025 | 24.60 | 25.20 | 24.60 | 25.00 | 25.00 | -0.40% | 236,266 |
| Jun 2, 2025 | 25.00 | 25.20 | 24.50 | 25.10 | 25.10 | -0.40% | 631,174 |
| May 30, 2025 | 25.15 | 25.50 | 25.00 | 25.20 | 25.20 | 0.20% | 231,259 |
| May 28, 2025 | 25.20 | 25.45 | 25.00 | 25.15 | 25.15 | -0.20% | 182,482 |
| May 27, 2025 | 25.05 | 25.30 | 24.90 | 25.20 | 25.20 | 0.40% | 220,110 |
| May 26, 2025 | 25.10 | 25.50 | 25.10 | 25.10 | 25.10 | -0.20% | 131,990 |
| May 23, 2025 | 25.05 | 25.60 | 24.80 | 25.15 | 25.15 | -0.20% | 374,348 |
| May 22, 2025 | 25.25 | 25.60 | 25.00 | 25.20 | 25.20 | -0.79% | 394,954 |