Bonava AB (publ) (STO:BONAV.A)
11.25
-0.50 (-4.26%)
Aug 1, 2025, 5:29 PM CET
Chuy's Holdings Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 1, 2025 | 11.25 | 11.25 | 11.20 | 11.25 | 11.25 | -4.26% | 1,099 |
Jul 31, 2025 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | 1.73% | 130 |
Jul 30, 2025 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | -0.43% | 49 |
Jul 29, 2025 | 11.65 | 11.65 | 11.55 | 11.60 | 11.60 | -0.43% | 1,781 |
Jul 28, 2025 | 12.00 | 12.00 | 11.60 | 11.65 | 11.65 | -3.72% | 490 |
Jul 25, 2025 | 12.00 | 12.15 | 12.00 | 12.10 | 12.10 | - | 8,649 |
Jul 24, 2025 | 12.15 | 12.15 | 12.00 | 12.10 | 12.10 | -2.42% | 3,338 |
Jul 23, 2025 | 12.55 | 12.60 | 12.40 | 12.40 | 12.40 | 2.90% | 4,855 |
Jul 22, 2025 | 12.10 | 12.10 | 12.05 | 12.05 | 12.05 | 0.42% | 2,243 |
Jul 21, 2025 | 13.15 | 13.15 | 12.00 | 12.00 | 12.00 | -9.43% | 1,022 |
Jul 18, 2025 | 13.40 | 13.40 | 12.80 | 13.25 | 13.25 | -4.33% | 13,289 |
Jul 17, 2025 | 13.35 | 13.90 | 13.35 | 13.85 | 13.85 | 5.32% | 5,870 |
Jul 16, 2025 | 13.00 | 13.15 | 13.00 | 13.15 | 13.15 | 1.15% | 1,074 |
Jul 15, 2025 | 12.50 | 13.05 | 12.50 | 13.00 | 13.00 | 4.00% | 3,974 |
Jul 14, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -1.57% | 76 |
Jul 11, 2025 | 12.55 | 12.70 | 12.55 | 12.70 | 12.70 | -3.05% | 280 |
Jul 10, 2025 | 12.90 | 13.10 | 12.90 | 13.10 | 13.10 | 1.95% | 990 |
Jul 9, 2025 | 12.90 | 12.90 | 12.85 | 12.85 | 12.85 | -0.39% | 413 |
Jul 8, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - | - |
Jul 7, 2025 | 12.90 | 13.00 | 12.90 | 12.90 | 12.90 | - | 473 |
Jul 4, 2025 | 13.20 | 13.20 | 12.90 | 12.90 | 12.90 | 0.78% | 587 |
Jul 3, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 0.39% | 859 |
Jul 2, 2025 | 13.20 | 13.20 | 12.75 | 12.75 | 12.75 | - | 2,190 |
Jul 1, 2025 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | -0.39% | 5,514 |
Jun 30, 2025 | 12.80 | 12.80 | 12.70 | 12.80 | 12.80 | - | 3,441 |
Jun 27, 2025 | 12.65 | 12.80 | 12.65 | 12.80 | 12.80 | -0.78% | 690 |
Jun 26, 2025 | 13.00 | 13.00 | 12.90 | 12.90 | 12.90 | -0.77% | 455 |
Jun 25, 2025 | 12.70 | 13.00 | 12.70 | 13.00 | 13.00 | 2.36% | 236 |
Jun 24, 2025 | 12.75 | 12.75 | 12.65 | 12.70 | 12.70 | -2.31% | 11,923 |
Jun 23, 2025 | 11.40 | 13.00 | 11.40 | 13.00 | 13.00 | 12.07% | 2,274 |
Jun 19, 2025 | 11.80 | 11.80 | 11.60 | 11.60 | 11.60 | -2.11% | 163 |
Jun 18, 2025 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | - | - |
Jun 17, 2025 | 12.25 | 12.25 | 11.85 | 11.85 | 11.85 | -1.66% | 900 |
Jun 16, 2025 | 11.80 | 12.05 | 11.80 | 12.05 | 12.05 | 2.12% | 7,310 |
Jun 13, 2025 | 11.60 | 11.80 | 11.60 | 11.80 | 11.80 | - | 201 |
Jun 12, 2025 | 12.00 | 12.00 | 11.80 | 11.80 | 11.80 | -1.67% | 463 |
Jun 11, 2025 | 11.90 | 12.00 | 11.90 | 12.00 | 12.00 | 2.13% | 10,345 |
Jun 10, 2025 | 11.45 | 11.75 | 11.45 | 11.75 | 11.75 | 1.73% | 3,184 |
Jun 9, 2025 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | 1.76% | 54 |
Jun 5, 2025 | 10.75 | 11.40 | 10.75 | 11.35 | 11.35 | 3.18% | 9,197 |
Jun 4, 2025 | 11.05 | 11.05 | 10.95 | 11.00 | 11.00 | -0.45% | 3,369 |
Jun 3, 2025 | 11.10 | 11.10 | 11.05 | 11.05 | 11.05 | -2.21% | 5,803 |
Jun 2, 2025 | 11.80 | 11.80 | 11.30 | 11.30 | 11.30 | -4.24% | 103 |
May 30, 2025 | 11.95 | 11.95 | 11.80 | 11.80 | 11.80 | -0.42% | 3,438 |
May 28, 2025 | 11.90 | 11.90 | 11.85 | 11.85 | 11.85 | -2.87% | 10,085 |
May 27, 2025 | 13.00 | 13.00 | 12.20 | 12.20 | 12.20 | -3.94% | 15,044 |
May 26, 2025 | 12.70 | 12.70 | 12.40 | 12.70 | 12.70 | 3.67% | 777 |
May 23, 2025 | 12.25 | 12.50 | 12.25 | 12.25 | 12.25 | - | 2,381 |
May 22, 2025 | 12.35 | 12.35 | 12.25 | 12.25 | 12.25 | -1.21% | 320 |
May 21, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 3.33% | 2,449 |