Arla Plast AB (STO:ARPL)
52.00
-0.80 (-1.52%)
Aug 1, 2025, 5:19 PM CET
Chimerix Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 1, 2025 | 52.40 | 52.60 | 51.60 | 52.00 | 52.00 | -1.52% | 3,500 |
Jul 31, 2025 | 53.20 | 53.40 | 51.80 | 52.80 | 52.80 | -0.75% | 10,139 |
Jul 30, 2025 | 50.40 | 53.40 | 50.40 | 53.20 | 53.20 | 5.56% | 9,448 |
Jul 29, 2025 | 49.50 | 50.60 | 49.50 | 50.40 | 50.40 | 1.82% | 12,389 |
Jul 28, 2025 | 50.00 | 50.20 | 49.20 | 49.50 | 49.50 | -0.80% | 1,932 |
Jul 25, 2025 | 49.50 | 50.00 | 49.50 | 49.90 | 49.90 | 0.81% | 3,557 |
Jul 24, 2025 | 49.20 | 49.80 | 49.20 | 49.50 | 49.50 | 0.61% | 5,283 |
Jul 23, 2025 | 48.90 | 49.40 | 48.90 | 49.20 | 49.20 | 0.41% | 7,376 |
Jul 22, 2025 | 49.40 | 49.40 | 48.50 | 49.00 | 49.00 | -1.01% | 23,262 |
Jul 21, 2025 | 48.90 | 49.50 | 48.90 | 49.50 | 49.50 | - | 4,910 |
Jul 18, 2025 | 49.60 | 49.60 | 49.00 | 49.50 | 49.50 | -0.20% | 8,145 |
Jul 17, 2025 | 49.30 | 49.70 | 49.10 | 49.60 | 49.60 | -0.40% | 15,737 |
Jul 16, 2025 | 50.00 | 50.60 | 49.30 | 49.80 | 49.80 | -2.35% | 8,731 |
Jul 15, 2025 | 49.30 | 51.00 | 49.00 | 51.00 | 51.00 | 1.59% | 7,851 |
Jul 14, 2025 | 50.00 | 50.20 | 49.20 | 50.20 | 50.20 | 0.40% | 8,172 |
Jul 11, 2025 | 50.40 | 50.40 | 49.30 | 50.00 | 50.00 | -0.79% | 11,242 |
Jul 10, 2025 | 49.30 | 50.60 | 49.30 | 50.40 | 50.40 | 2.44% | 13,584 |
Jul 9, 2025 | 49.50 | 49.50 | 49.10 | 49.20 | 49.20 | 0.20% | 2,049 |
Jul 8, 2025 | 49.40 | 49.70 | 49.10 | 49.10 | 49.10 | -0.81% | 5,331 |
Jul 7, 2025 | 49.40 | 49.80 | 49.10 | 49.50 | 49.50 | 0.81% | 16,964 |
Jul 4, 2025 | 51.40 | 51.40 | 49.10 | 49.10 | 49.10 | -3.35% | 4,280 |
Jul 3, 2025 | 50.60 | 51.40 | 50.00 | 50.80 | 50.80 | 0.40% | 6,399 |
Jul 2, 2025 | 50.00 | 51.00 | 50.00 | 50.60 | 50.60 | 1.20% | 3,736 |
Jul 1, 2025 | 50.40 | 50.80 | 49.90 | 50.00 | 50.00 | -1.19% | 1,422 |
Jun 30, 2025 | 49.80 | 51.00 | 49.80 | 50.60 | 50.60 | 1.61% | 7,251 |
Jun 27, 2025 | 49.00 | 49.80 | 49.00 | 49.80 | 49.80 | 1.43% | 7,354 |
Jun 26, 2025 | 49.30 | 49.40 | 48.60 | 49.10 | 49.10 | -0.61% | 2,164 |
Jun 25, 2025 | 49.30 | 49.40 | 48.50 | 49.40 | 49.40 | 1.44% | 2,674 |
Jun 24, 2025 | 49.10 | 49.20 | 48.40 | 48.70 | 48.70 | -0.81% | 6,227 |
Jun 23, 2025 | 48.50 | 49.10 | 48.10 | 49.10 | 49.10 | 1.24% | 3,751 |
Jun 19, 2025 | 48.30 | 49.10 | 48.20 | 48.50 | 48.50 | -0.61% | 4,535 |
Jun 18, 2025 | 50.40 | 50.40 | 48.70 | 48.80 | 48.80 | -2.79% | 9,108 |
Jun 17, 2025 | 50.00 | 51.00 | 49.90 | 50.20 | 50.20 | -0.79% | 10,434 |
Jun 16, 2025 | 51.00 | 55.00 | 50.40 | 50.60 | 50.60 | 0.40% | 8,282 |
Jun 13, 2025 | 50.60 | 51.00 | 50.40 | 50.40 | 50.40 | -0.40% | 2,613 |
Jun 12, 2025 | 51.20 | 51.20 | 50.40 | 50.60 | 50.60 | -1.17% | 5,438 |
Jun 11, 2025 | 52.00 | 52.00 | 51.00 | 51.20 | 51.20 | - | 40,280 |
Jun 10, 2025 | 50.20 | 51.60 | 50.20 | 51.20 | 51.20 | 3.23% | 13,815 |
Jun 9, 2025 | 49.00 | 50.60 | 49.00 | 49.60 | 49.60 | 2.90% | 17,441 |
Jun 5, 2025 | 48.30 | 48.70 | 48.20 | 48.20 | 48.20 | -0.62% | 5,237 |
Jun 4, 2025 | 47.70 | 49.90 | 47.70 | 48.50 | 48.50 | 2.54% | 13,074 |
Jun 3, 2025 | 47.20 | 47.90 | 47.20 | 47.30 | 47.30 | - | 905 |
Jun 2, 2025 | 47.70 | 48.30 | 47.00 | 47.30 | 47.30 | -1.05% | 6,151 |
May 30, 2025 | 47.60 | 48.30 | 47.60 | 47.80 | 47.80 | 0.21% | 10,394 |
May 28, 2025 | 49.00 | 49.00 | 47.50 | 47.70 | 47.70 | -1.85% | 7,871 |
May 27, 2025 | 49.00 | 49.00 | 47.90 | 48.60 | 48.60 | 0.21% | 4,469 |
May 26, 2025 | 47.70 | 48.80 | 47.60 | 48.50 | 48.50 | 1.68% | 2,842 |
May 23, 2025 | 47.80 | 49.00 | 47.10 | 47.70 | 47.70 | - | 7,005 |
May 22, 2025 | 47.80 | 48.00 | 47.60 | 47.70 | 47.70 | -0.42% | 7,692 |
May 21, 2025 | 47.70 | 48.00 | 47.70 | 47.90 | 47.90 | 0.63% | 6,130 |