Tomra Systems ASA (OSL:TOM)
Norway · Delayed Price · Currency is NOK 141.70
-2.80 (-1.94%)
Aug 1, 2025, 4:26 PM CET
Inozyme Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 144.00 | 144.00 | 140.50 | 141.70 | 141.70 | -1.94% | 333,082 |
| Jul 31, 2025 | 144.30 | 145.60 | 144.30 | 144.50 | 144.50 | -0.21% | 307,191 |
| Jul 30, 2025 | 143.40 | 145.00 | 143.00 | 144.80 | 144.80 | 0.63% | 249,772 |
| Jul 29, 2025 | 146.00 | 147.20 | 142.70 | 143.90 | 143.90 | -1.37% | 399,428 |
| Jul 28, 2025 | 145.10 | 148.50 | 145.10 | 145.90 | 145.90 | 1.46% | 402,825 |
| Jul 25, 2025 | 143.10 | 144.00 | 142.10 | 143.80 | 143.80 | 0.42% | 335,145 |
| Jul 24, 2025 | 142.00 | 146.70 | 141.20 | 143.20 | 143.20 | 1.34% | 651,502 |
| Jul 23, 2025 | 140.70 | 142.80 | 140.10 | 141.30 | 141.30 | 1.00% | 390,971 |
| Jul 22, 2025 | 139.80 | 141.00 | 139.20 | 139.90 | 139.90 | -0.07% | 430,745 |
| Jul 21, 2025 | 140.10 | 142.80 | 139.00 | 140.00 | 140.00 | - | 511,535 |
| Jul 18, 2025 | 145.00 | 146.00 | 139.80 | 140.00 | 140.00 | 0.36% | 1,624,138 |
| Jul 17, 2025 | 156.50 | 158.60 | 139.20 | 139.50 | 139.50 | -13.25% | 2,131,596 |
| Jul 16, 2025 | 161.90 | 162.90 | 160.80 | 160.80 | 160.80 | -1.77% | 137,691 |
| Jul 15, 2025 | 164.80 | 166.50 | 163.20 | 163.70 | 163.70 | 0.24% | 229,325 |
| Jul 14, 2025 | 164.10 | 164.70 | 161.70 | 163.30 | 163.30 | -1.27% | 140,633 |
| Jul 11, 2025 | 164.80 | 165.60 | 163.40 | 165.40 | 165.40 | -0.12% | 368,286 |
| Jul 10, 2025 | 162.30 | 165.80 | 161.00 | 165.60 | 165.60 | 1.85% | 154,054 |
| Jul 9, 2025 | 161.60 | 164.60 | 161.00 | 162.60 | 162.60 | 1.37% | 238,326 |
| Jul 8, 2025 | 161.90 | 162.00 | 159.50 | 160.40 | 160.40 | -0.62% | 212,756 |
| Jul 7, 2025 | 164.30 | 164.30 | 160.50 | 161.40 | 161.40 | -1.59% | 204,916 |
| Jul 4, 2025 | 156.50 | 164.00 | 156.40 | 164.00 | 164.00 | 3.99% | 324,074 |
| Jul 3, 2025 | 156.20 | 158.20 | 155.80 | 157.70 | 157.70 | 1.61% | 172,261 |
| Jul 2, 2025 | 155.00 | 156.70 | 153.20 | 155.20 | 155.20 | 0.91% | 175,846 |
| Jul 1, 2025 | 156.80 | 158.10 | 153.70 | 153.80 | 153.80 | -2.04% | 371,629 |
| Jun 30, 2025 | 154.00 | 157.00 | 151.00 | 157.00 | 157.00 | 2.41% | 455,621 |
| Jun 27, 2025 | 153.50 | 153.90 | 149.00 | 153.30 | 153.30 | 0.20% | 706,084 |
| Jun 26, 2025 | 169.90 | 169.90 | 142.40 | 153.00 | 153.00 | -9.68% | 2,285,461 |
| Jun 25, 2025 | 167.10 | 171.00 | 166.00 | 169.40 | 169.40 | 1.38% | 423,023 |
| Jun 24, 2025 | 162.00 | 168.00 | 162.00 | 167.10 | 167.10 | 4.57% | 311,574 |
| Jun 23, 2025 | 158.60 | 160.70 | 158.30 | 159.80 | 159.80 | -0.68% | 137,989 |
| Jun 20, 2025 | 160.60 | 161.80 | 159.60 | 160.90 | 160.90 | -0.31% | 383,848 |
| Jun 19, 2025 | 159.80 | 162.30 | 157.40 | 161.40 | 161.40 | 1.19% | 188,601 |
| Jun 18, 2025 | 159.00 | 160.10 | 158.30 | 159.50 | 159.50 | 0.13% | 155,956 |
| Jun 17, 2025 | 155.80 | 160.40 | 155.80 | 159.30 | 159.30 | 0.82% | 219,373 |
| Jun 16, 2025 | 154.70 | 158.30 | 154.70 | 158.00 | 158.00 | 1.80% | 163,853 |
| Jun 13, 2025 | 157.00 | 157.00 | 154.10 | 155.20 | 155.20 | -2.70% | 226,962 |
| Jun 12, 2025 | 160.40 | 160.60 | 157.20 | 159.50 | 159.50 | -1.05% | 218,728 |
| Jun 11, 2025 | 161.10 | 163.30 | 160.00 | 161.20 | 161.20 | -0.12% | 218,966 |
| Jun 10, 2025 | 159.60 | 162.70 | 158.30 | 161.40 | 161.40 | 1.25% | 137,034 |
| Jun 6, 2025 | 155.70 | 161.70 | 155.70 | 159.40 | 159.40 | 2.18% | 158,869 |
| Jun 5, 2025 | 155.60 | 157.90 | 154.90 | 156.00 | 156.00 | 0.71% | 121,387 |
| Jun 4, 2025 | 150.70 | 155.80 | 150.20 | 154.90 | 154.90 | 3.61% | 166,564 |
| Jun 3, 2025 | 150.30 | 151.90 | 149.50 | 149.50 | 149.50 | -0.33% | 172,166 |
| Jun 2, 2025 | 150.30 | 152.40 | 149.50 | 150.00 | 150.00 | -1.57% | 179,749 |
| May 30, 2025 | 151.30 | 155.20 | 151.30 | 152.40 | 152.40 | 0.26% | 333,883 |
| May 28, 2025 | 150.60 | 153.00 | 150.40 | 152.00 | 152.00 | 0.66% | 143,164 |
| May 27, 2025 | 150.00 | 152.30 | 150.00 | 151.00 | 151.00 | 0.13% | 144,173 |
| May 26, 2025 | 148.30 | 152.20 | 148.30 | 150.80 | 150.80 | 2.86% | 111,806 |
| May 23, 2025 | 146.80 | 149.00 | 144.30 | 146.60 | 146.60 | 0.34% | 215,309 |
| May 22, 2025 | 147.30 | 147.40 | 143.30 | 146.10 | 146.10 | -1.15% | 275,905 |