Adtraction Group AB (STO:ADTR)
Sweden · Delayed Price · Currency is SEK 28.30
+0.60 (2.17%)
Aug 1, 2025, 5:15 PM CET
Inozyme Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 27.60 | 28.90 | 27.60 | 28.30 | 28.30 | 2.17% | 165,361 |
| Jul 31, 2025 | 29.00 | 29.30 | 27.60 | 27.70 | 27.70 | -3.82% | 95,785 |
| Jul 30, 2025 | 30.50 | 30.50 | 28.10 | 28.80 | 28.80 | -3.36% | 152,232 |
| Jul 29, 2025 | 28.00 | 31.00 | 28.00 | 29.80 | 29.80 | 4.56% | 106,523 |
| Jul 28, 2025 | 28.30 | 30.00 | 27.80 | 28.50 | 28.50 | 2.52% | 18,008 |
| Jul 25, 2025 | 27.50 | 28.70 | 27.50 | 27.80 | 27.80 | 2.21% | 33,185 |
| Jul 24, 2025 | 30.80 | 30.90 | 27.00 | 27.20 | 27.20 | -14.47% | 136,929 |
| Jul 23, 2025 | 30.10 | 33.00 | 30.10 | 31.80 | 31.80 | 2.58% | 6,282 |
| Jul 22, 2025 | 30.30 | 31.00 | 30.10 | 31.00 | 31.00 | 2.31% | 2,217 |
| Jul 21, 2025 | 29.90 | 30.40 | 29.90 | 30.30 | 30.30 | 2.71% | 11,088 |
| Jul 18, 2025 | 29.50 | 30.20 | 29.00 | 29.50 | 29.50 | 2.08% | 12,477 |
| Jul 17, 2025 | 28.90 | 29.50 | 27.90 | 28.90 | 28.90 | -2.36% | 12,555 |
| Jul 16, 2025 | 28.90 | 29.80 | 28.90 | 29.60 | 29.60 | 0.34% | 649 |
| Jul 15, 2025 | 28.90 | 29.90 | 28.90 | 29.50 | 29.50 | 2.08% | 5,727 |
| Jul 14, 2025 | 28.70 | 28.90 | 28.70 | 28.90 | 28.90 | 0.35% | 2,125 |
| Jul 11, 2025 | 28.10 | 29.00 | 28.10 | 28.80 | 28.80 | 2.13% | 128 |
| Jul 10, 2025 | 28.30 | 29.00 | 28.00 | 28.20 | 28.20 | 1.08% | 3,761 |
| Jul 9, 2025 | 28.00 | 28.60 | 27.90 | 27.90 | 27.90 | 0.72% | 2,045 |
| Jul 8, 2025 | 28.70 | 28.70 | 27.00 | 27.70 | 27.70 | -0.72% | 5,225 |
| Jul 7, 2025 | 28.30 | 28.30 | 27.90 | 27.90 | 27.90 | -0.36% | 2,892 |
| Jul 4, 2025 | 28.80 | 28.80 | 27.90 | 28.00 | 28.00 | -0.36% | 4,385 |
| Jul 3, 2025 | 27.90 | 28.60 | 27.90 | 28.10 | 28.10 | 1.08% | 240,889 |
| Jul 2, 2025 | 27.40 | 27.80 | 27.40 | 27.80 | 27.80 | 1.46% | 4,845 |
| Jul 1, 2025 | 28.20 | 28.40 | 27.00 | 27.40 | 27.40 | -1.79% | 20,812 |
| Jun 30, 2025 | 28.80 | 28.90 | 27.60 | 27.90 | 27.90 | -2.45% | 113,048 |
| Jun 27, 2025 | 31.40 | 32.20 | 27.00 | 28.60 | 28.60 | -8.92% | 287,483 |
| Jun 26, 2025 | 30.70 | 31.40 | 30.70 | 31.40 | 31.40 | -1.26% | 985 |
| Jun 25, 2025 | 30.10 | 31.80 | 30.00 | 31.80 | 31.80 | 2.25% | 3,090 |
| Jun 24, 2025 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | - | 13 |
| Jun 23, 2025 | 29.80 | 31.10 | 29.80 | 31.10 | 31.10 | -0.32% | 7,346 |
| Jun 19, 2025 | 30.70 | 31.20 | 30.70 | 31.20 | 31.20 | - | 243 |
| Jun 18, 2025 | 31.30 | 31.50 | 30.50 | 31.20 | 31.20 | - | 3,609 |
| Jun 17, 2025 | 30.10 | 31.20 | 30.10 | 31.20 | 31.20 | 0.97% | 2,236 |
| Jun 16, 2025 | 32.00 | 32.00 | 30.00 | 30.90 | 30.90 | -3.44% | 23,172 |
| Jun 13, 2025 | 31.40 | 32.10 | 31.40 | 32.00 | 32.00 | 0.31% | 54,820 |
| Jun 12, 2025 | 31.70 | 32.30 | 31.60 | 31.90 | 31.90 | -0.31% | 1,798 |
| Jun 11, 2025 | 31.70 | 32.30 | 31.70 | 32.00 | 32.00 | -1.23% | 1,197 |
| Jun 10, 2025 | 32.50 | 32.50 | 31.80 | 32.40 | 32.40 | 0.31% | 1,018 |
| Jun 9, 2025 | 32.30 | 32.60 | 31.60 | 32.30 | 32.30 | 0.31% | 1,670 |
| Jun 5, 2025 | 31.60 | 32.20 | 31.30 | 32.20 | 32.20 | 2.55% | 4,892 |
| Jun 4, 2025 | 31.20 | 34.80 | 31.00 | 31.40 | 31.40 | 0.64% | 11,183 |
| Jun 3, 2025 | 29.20 | 31.20 | 28.80 | 31.20 | 31.20 | 8.71% | 14,568 |
| Jun 2, 2025 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | - | 595 |
| May 30, 2025 | 28.90 | 28.90 | 28.50 | 28.70 | 28.70 | 0.70% | 4,146 |
| May 28, 2025 | 28.00 | 28.50 | 28.00 | 28.50 | 28.50 | - | 29 |
| May 27, 2025 | 28.50 | 28.50 | 28.40 | 28.50 | 28.50 | 0.71% | 2,448 |
| May 26, 2025 | 28.60 | 28.60 | 28.10 | 28.30 | 28.30 | -1.05% | 529 |
| May 23, 2025 | 28.60 | 28.60 | 28.10 | 28.60 | 28.60 | 0.70% | 379 |
| May 22, 2025 | 28.40 | 28.60 | 28.00 | 28.40 | 28.40 | - | 301 |
| May 21, 2025 | 28.50 | 28.50 | 28.20 | 28.40 | 28.40 | -0.70% | 705 |