AAC Clyde Space AB (publ) (STO:AAC)
Sweden · Delayed Price · Currency is SEK 103.80
-1.60 (-1.52%)
Aug 1, 2025, 5:29 PM CET
Inozyme Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 104.20 | 106.00 | 102.00 | 103.80 | 103.80 | -1.52% | 42,113 |
| Jul 31, 2025 | 106.40 | 107.80 | 102.80 | 105.40 | 105.40 | -2.41% | 51,424 |
| Jul 30, 2025 | 108.20 | 108.20 | 103.00 | 108.00 | 108.00 | - | 51,400 |
| Jul 29, 2025 | 113.80 | 116.60 | 108.00 | 108.00 | 108.00 | -4.76% | 63,074 |
| Jul 28, 2025 | 120.00 | 122.80 | 113.20 | 113.40 | 113.40 | -5.66% | 46,403 |
| Jul 25, 2025 | 118.40 | 121.80 | 117.00 | 120.20 | 120.20 | 2.21% | 24,714 |
| Jul 24, 2025 | 119.80 | 120.00 | 115.80 | 117.60 | 117.60 | -1.67% | 29,793 |
| Jul 23, 2025 | 118.80 | 120.00 | 115.40 | 119.60 | 119.60 | 0.67% | 26,619 |
| Jul 22, 2025 | 120.00 | 121.80 | 116.80 | 118.80 | 118.80 | 0.17% | 16,218 |
| Jul 21, 2025 | 115.00 | 121.80 | 114.80 | 118.60 | 118.60 | 3.13% | 41,686 |
| Jul 18, 2025 | 127.40 | 127.40 | 115.00 | 115.00 | 115.00 | -9.73% | 101,382 |
| Jul 17, 2025 | 123.20 | 130.00 | 123.00 | 127.40 | 127.40 | 3.07% | 42,503 |
| Jul 16, 2025 | 124.80 | 127.60 | 121.20 | 123.60 | 123.60 | -1.12% | 45,106 |
| Jul 15, 2025 | 127.80 | 128.20 | 123.60 | 125.00 | 125.00 | -1.26% | 41,015 |
| Jul 14, 2025 | 135.80 | 135.80 | 126.40 | 126.60 | 126.60 | -7.59% | 74,247 |
| Jul 11, 2025 | 144.80 | 144.80 | 130.00 | 137.00 | 137.00 | -3.66% | 141,398 |
| Jul 10, 2025 | 148.00 | 148.80 | 140.00 | 142.20 | 142.20 | -3.27% | 56,712 |
| Jul 9, 2025 | 141.80 | 148.00 | 140.80 | 147.00 | 147.00 | 3.96% | 82,052 |
| Jul 8, 2025 | 136.80 | 145.40 | 136.80 | 141.40 | 141.40 | 3.51% | 50,589 |
| Jul 7, 2025 | 137.00 | 138.20 | 128.20 | 136.60 | 136.60 | -1.59% | 75,708 |
| Jul 4, 2025 | 141.80 | 143.60 | 137.00 | 138.80 | 138.80 | -3.48% | 73,570 |
| Jul 3, 2025 | 138.00 | 145.00 | 138.00 | 143.80 | 143.80 | 5.27% | 109,065 |
| Jul 2, 2025 | 127.40 | 137.60 | 126.20 | 136.60 | 136.60 | 9.11% | 75,939 |
| Jul 1, 2025 | 132.80 | 134.80 | 125.20 | 125.20 | 125.20 | -5.15% | 58,167 |
| Jun 30, 2025 | 123.80 | 132.00 | 119.40 | 132.00 | 132.00 | 1.85% | 141,360 |
| Jun 27, 2025 | 137.20 | 139.60 | 128.40 | 129.60 | 129.60 | -4.85% | 76,501 |
| Jun 26, 2025 | 128.60 | 136.60 | 125.00 | 136.20 | 136.20 | 6.41% | 80,488 |
| Jun 25, 2025 | 120.00 | 128.80 | 119.60 | 128.00 | 128.00 | 9.40% | 95,876 |
| Jun 24, 2025 | 109.60 | 123.40 | 109.60 | 117.00 | 117.00 | 7.14% | 141,080 |
| Jun 23, 2025 | 103.00 | 109.60 | 102.00 | 109.20 | 109.20 | 7.27% | 30,851 |
| Jun 19, 2025 | 102.00 | 107.60 | 99.00 | 101.80 | 101.80 | -0.78% | 30,504 |
| Jun 18, 2025 | 110.40 | 111.40 | 102.40 | 102.60 | 102.60 | -7.07% | 59,876 |
| Jun 17, 2025 | 111.00 | 114.80 | 108.00 | 110.40 | 110.40 | -2.99% | 33,387 |
| Jun 16, 2025 | 111.20 | 114.80 | 108.60 | 113.80 | 113.80 | 2.52% | 55,374 |
| Jun 13, 2025 | 105.60 | 111.00 | 102.40 | 111.00 | 111.00 | 5.31% | 40,583 |
| Jun 12, 2025 | 103.20 | 106.60 | 101.00 | 105.40 | 105.40 | 4.56% | 27,732 |
| Jun 11, 2025 | 99.40 | 106.20 | 99.00 | 100.80 | 100.80 | 1.82% | 33,272 |
| Jun 10, 2025 | 104.20 | 104.20 | 97.80 | 99.00 | 99.00 | -5.17% | 71,934 |
| Jun 9, 2025 | 114.00 | 114.40 | 103.60 | 104.40 | 104.40 | -8.10% | 82,839 |
| Jun 5, 2025 | 112.60 | 113.80 | 107.60 | 113.60 | 113.60 | 1.61% | 42,774 |
| Jun 4, 2025 | 114.00 | 120.40 | 110.00 | 111.80 | 111.80 | - | 87,203 |
| Jun 3, 2025 | 116.20 | 117.00 | 111.00 | 111.80 | 111.80 | -4.44% | 57,067 |
| Jun 2, 2025 | 115.80 | 119.40 | 110.60 | 117.00 | 117.00 | 1.04% | 99,066 |
| May 30, 2025 | 107.60 | 118.00 | 107.60 | 115.80 | 115.80 | 7.62% | 160,106 |
| May 28, 2025 | 107.40 | 108.80 | 103.60 | 107.60 | 107.60 | -0.92% | 78,501 |
| May 27, 2025 | 98.60 | 109.00 | 97.00 | 108.60 | 108.60 | 10.25% | 168,664 |
| May 26, 2025 | 95.60 | 98.80 | 92.00 | 98.50 | 98.50 | 7.07% | 87,129 |
| May 23, 2025 | 81.00 | 92.50 | 80.80 | 92.00 | 92.00 | 13.86% | 179,257 |
| May 22, 2025 | 78.30 | 80.90 | 75.00 | 80.80 | 80.80 | 3.59% | 46,838 |
| May 21, 2025 | 74.30 | 80.90 | 74.10 | 78.00 | 78.00 | 5.69% | 51,600 |