Envar Holding AB (publ) (STO:ENVAR)
Sweden · Delayed Price · Currency is SEK 28.40
+1.30 (4.80%)
At close: Aug 1, 2025
MorphoSys AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 29.00 | 29.00 | 28.90 | 29.00 | 29.00 | - | 139 |
| Aug 6, 2025 | 29.30 | 29.30 | 28.80 | 29.00 | 29.00 | -2.03% | 771 |
| Aug 5, 2025 | 28.80 | 29.60 | 28.00 | 29.60 | 29.60 | 2.78% | 4,875 |
| Aug 4, 2025 | 29.50 | 29.60 | 28.40 | 28.80 | 28.80 | 1.41% | 1,279 |
| Aug 1, 2025 | 27.80 | 28.60 | 27.60 | 28.40 | 28.40 | 4.80% | 2,465 |
| Jul 31, 2025 | 28.50 | 28.50 | 27.10 | 27.10 | 27.10 | -4.91% | 6,862 |
| Jul 30, 2025 | 27.90 | 28.80 | 27.90 | 28.50 | 28.50 | 2.15% | 3,446 |
| Jul 29, 2025 | 29.30 | 29.30 | 27.80 | 27.90 | 27.90 | -2.11% | 2,800 |
| Jul 28, 2025 | 28.30 | 29.00 | 27.60 | 28.50 | 28.50 | 0.71% | 4,187 |
| Jul 25, 2025 | 29.10 | 29.20 | 28.30 | 28.30 | 28.30 | 0.71% | 3,159 |
| Jul 24, 2025 | 28.80 | 29.80 | 27.40 | 28.10 | 28.10 | -3.77% | 6,738 |
| Jul 23, 2025 | 29.20 | 30.40 | 28.30 | 29.20 | 29.20 | 1.39% | 9,358 |
| Jul 22, 2025 | 29.50 | 29.50 | 27.80 | 28.80 | 28.80 | -4.95% | 6,585 |
| Jul 21, 2025 | 29.40 | 31.00 | 28.50 | 30.30 | 30.30 | 3.06% | 6,327 |
| Jul 18, 2025 | 29.00 | 29.90 | 27.10 | 29.40 | 29.40 | 3.52% | 10,263 |
| Jul 17, 2025 | 30.50 | 31.10 | 28.40 | 28.40 | 28.40 | -6.89% | 12,435 |
| Jul 16, 2025 | 26.50 | 31.10 | 26.50 | 30.50 | 30.50 | 19.61% | 57,095 |
| Jul 15, 2025 | 25.20 | 26.50 | 25.20 | 25.50 | 25.50 | 1.59% | 1,175 |
| Jul 14, 2025 | 25.00 | 26.90 | 23.50 | 25.10 | 25.10 | -0.40% | 1,156 |
| Jul 11, 2025 | 26.40 | 27.10 | 24.60 | 25.20 | 25.20 | -5.26% | 1,560 |
| Jul 10, 2025 | 26.80 | 27.10 | 25.70 | 26.60 | 26.60 | -1.85% | 1,526 |
| Jul 9, 2025 | 26.90 | 27.20 | 26.00 | 27.10 | 27.10 | 4.23% | 6,644 |
| Jul 8, 2025 | 27.00 | 27.00 | 24.50 | 26.00 | 26.00 | -3.70% | 4,802 |
| Jul 7, 2025 | 26.50 | 27.00 | 26.40 | 27.00 | 27.00 | 2.27% | 2,872 |
| Jul 4, 2025 | 25.10 | 26.80 | 25.10 | 26.40 | 26.40 | 4.76% | 4,667 |
| Jul 3, 2025 | 25.00 | 26.90 | 25.00 | 25.20 | 25.20 | 0.80% | 3,891 |
| Jul 2, 2025 | 27.70 | 27.70 | 24.80 | 25.00 | 25.00 | 0.81% | 2,044 |
| Jul 1, 2025 | 25.40 | 25.40 | 22.90 | 24.80 | 24.80 | 1.64% | 3,330 |
| Jun 30, 2025 | 25.70 | 25.70 | 23.20 | 24.40 | 24.40 | -1.21% | 2,901 |
| Jun 27, 2025 | 23.20 | 26.90 | 23.20 | 24.70 | 24.70 | 2.92% | 2,409 |
| Jun 26, 2025 | 26.90 | 26.90 | 22.40 | 24.00 | 24.00 | - | 1,389 |
| Jun 25, 2025 | 25.50 | 26.90 | 24.00 | 24.00 | 24.00 | -1.23% | 2,577 |
| Jun 24, 2025 | 26.00 | 26.00 | 22.60 | 24.30 | 24.30 | -5.08% | 1,518 |
| Jun 23, 2025 | 25.80 | 27.80 | 25.60 | 25.60 | 25.60 | -0.78% | 3,044 |
| Jun 19, 2025 | 23.70 | 25.80 | 23.30 | 25.80 | 25.80 | 11.69% | 6,086 |
| Jun 18, 2025 | 22.90 | 23.60 | 22.90 | 23.10 | 23.10 | 2.21% | 3,963 |
| Jun 17, 2025 | 22.10 | 22.90 | 22.10 | 22.60 | 22.60 | 2.73% | 3,885 |
| Jun 16, 2025 | 25.70 | 25.70 | 21.40 | 22.00 | 22.00 | -14.73% | 5,686 |
| Jun 13, 2025 | 26.50 | 26.50 | 25.20 | 25.80 | 25.80 | 2.79% | 702 |
| Jun 12, 2025 | 26.90 | 26.90 | 24.30 | 25.10 | 25.10 | -8.39% | 3,744 |
| Jun 11, 2025 | 28.20 | 29.70 | 25.50 | 27.40 | 27.40 | -2.84% | 3,483 |
| Jun 10, 2025 | 28.40 | 32.60 | 27.90 | 28.20 | 28.20 | 0.36% | 11,794 |
| Jun 9, 2025 | 22.00 | 38.80 | 22.00 | 28.10 | 28.10 | 29.49% | 25,117 |
| Jun 5, 2025 | 20.90 | 22.00 | 20.40 | 21.70 | 21.70 | 5.85% | 18,639 |
| Jun 4, 2025 | 19.55 | 20.50 | 19.55 | 20.50 | 20.50 | 3.02% | 14,809 |
| Jun 3, 2025 | 20.50 | 20.50 | 19.90 | 19.90 | 19.90 | -0.25% | 941 |
| Jun 2, 2025 | 20.20 | 20.50 | 19.95 | 19.95 | 19.95 | -0.25% | 1,987 |
| May 30, 2025 | 21.50 | 21.60 | 20.00 | 20.00 | 20.00 | 4.71% | 9,038 |
| May 28, 2025 | 19.75 | 21.00 | 18.85 | 19.10 | 19.10 | -1.80% | 10,958 |
| May 27, 2025 | 19.00 | 19.80 | 19.00 | 19.45 | 19.45 | 2.91% | 7,797 |