Hanza AB (publ) (STO:HANZA)
Sweden · Delayed Price · Currency is SEK 109.00
-0.60 (-0.55%)
Aug 8, 2025, 5:29 PM CET
Marinus Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 109.80 | 111.60 | 109.00 | 109.00 | 109.00 | -0.55% | 91,360 |
| Aug 7, 2025 | 109.00 | 110.40 | 108.40 | 109.60 | 109.60 | 1.11% | 67,975 |
| Aug 6, 2025 | 111.00 | 111.00 | 107.40 | 108.40 | 108.40 | -0.91% | 76,660 |
| Aug 5, 2025 | 109.00 | 110.20 | 108.20 | 109.40 | 109.40 | 0.92% | 121,801 |
| Aug 4, 2025 | 112.00 | 112.60 | 108.00 | 108.40 | 108.40 | -2.69% | 89,512 |
| Aug 1, 2025 | 113.00 | 113.60 | 110.40 | 111.40 | 111.40 | - | 44,886 |
| Jul 31, 2025 | 112.20 | 115.00 | 110.60 | 111.40 | 111.40 | -0.54% | 83,608 |
| Jul 30, 2025 | 109.00 | 112.40 | 108.60 | 112.00 | 112.00 | 0.36% | 48,023 |
| Jul 29, 2025 | 109.00 | 111.60 | 107.80 | 111.60 | 111.60 | 2.39% | 70,635 |
| Jul 28, 2025 | 111.40 | 113.00 | 107.40 | 109.00 | 109.00 | -1.62% | 99,335 |
| Jul 25, 2025 | 114.20 | 114.20 | 109.00 | 110.80 | 110.80 | -3.32% | 147,403 |
| Jul 24, 2025 | 113.60 | 116.40 | 112.20 | 114.60 | 114.60 | 1.78% | 134,359 |
| Jul 23, 2025 | 110.00 | 114.40 | 109.00 | 112.60 | 112.60 | 4.26% | 204,452 |
| Jul 22, 2025 | 102.00 | 108.00 | 101.00 | 108.00 | 108.00 | 8.54% | 450,289 |
| Jul 21, 2025 | 101.00 | 102.80 | 97.80 | 99.50 | 99.50 | -1.49% | 77,864 |
| Jul 18, 2025 | 101.20 | 101.60 | 100.00 | 101.00 | 101.00 | 0.20% | 38,791 |
| Jul 17, 2025 | 94.30 | 101.60 | 94.30 | 100.80 | 100.80 | 6.89% | 186,423 |
| Jul 16, 2025 | 93.60 | 95.60 | 93.60 | 94.30 | 94.30 | 0.75% | 53,692 |
| Jul 15, 2025 | 92.90 | 94.40 | 92.30 | 93.60 | 93.60 | 2.18% | 200,924 |
| Jul 14, 2025 | 91.50 | 92.00 | 89.00 | 91.60 | 91.60 | -0.11% | 34,731 |
| Jul 11, 2025 | 91.80 | 92.00 | 91.00 | 91.70 | 91.70 | -0.43% | 17,335 |
| Jul 10, 2025 | 92.60 | 93.00 | 91.20 | 92.10 | 92.10 | -0.32% | 26,566 |
| Jul 9, 2025 | 91.00 | 92.50 | 90.20 | 92.40 | 92.40 | 1.54% | 32,974 |
| Jul 8, 2025 | 89.70 | 91.00 | 89.40 | 91.00 | 91.00 | 1.22% | 64,796 |
| Jul 7, 2025 | 91.20 | 91.40 | 89.50 | 89.90 | 89.90 | -1.32% | 37,629 |
| Jul 4, 2025 | 90.90 | 91.20 | 89.60 | 91.10 | 91.10 | 0.44% | 17,520 |
| Jul 3, 2025 | 89.90 | 91.30 | 89.60 | 90.70 | 90.70 | 0.55% | 74,349 |
| Jul 2, 2025 | 89.40 | 90.60 | 89.00 | 90.20 | 90.20 | 1.46% | 37,752 |
| Jul 1, 2025 | 89.00 | 89.40 | 86.40 | 88.90 | 88.90 | -1.00% | 107,810 |
| Jun 30, 2025 | 88.40 | 89.90 | 87.30 | 89.80 | 89.80 | 1.47% | 92,882 |
| Jun 27, 2025 | 87.00 | 89.60 | 87.00 | 88.50 | 88.50 | 1.96% | 170,984 |
| Jun 26, 2025 | 84.30 | 87.00 | 84.30 | 86.80 | 86.80 | 3.58% | 61,464 |
| Jun 25, 2025 | 84.80 | 86.50 | 83.80 | 83.80 | 83.80 | -0.48% | 43,033 |
| Jun 24, 2025 | 81.10 | 84.60 | 80.80 | 84.20 | 84.20 | 5.78% | 61,955 |
| Jun 23, 2025 | 79.30 | 80.90 | 79.20 | 79.60 | 79.60 | 0.38% | 26,426 |
| Jun 19, 2025 | 79.90 | 80.50 | 79.20 | 79.30 | 79.30 | -0.75% | 11,653 |
| Jun 18, 2025 | 79.80 | 80.10 | 79.00 | 79.90 | 79.90 | 1.01% | 15,962 |
| Jun 17, 2025 | 79.00 | 80.50 | 78.80 | 79.10 | 79.10 | -1.13% | 14,092 |
| Jun 16, 2025 | 77.00 | 80.90 | 77.00 | 80.00 | 80.00 | 0.50% | 35,376 |
| Jun 13, 2025 | 80.90 | 81.00 | 78.60 | 79.60 | 79.60 | -1.49% | 44,986 |
| Jun 12, 2025 | 80.40 | 81.50 | 79.60 | 80.80 | 80.80 | 0.25% | 31,073 |
| Jun 11, 2025 | 81.10 | 81.80 | 80.00 | 80.60 | 80.60 | -0.86% | 42,505 |
| Jun 10, 2025 | 81.80 | 81.80 | 80.30 | 81.30 | 81.30 | -0.61% | 33,861 |
| Jun 9, 2025 | 82.50 | 83.50 | 81.40 | 81.80 | 81.80 | -0.85% | 56,293 |
| Jun 5, 2025 | 83.50 | 83.70 | 82.10 | 82.50 | 82.50 | -1.32% | 26,762 |
| Jun 4, 2025 | 85.00 | 85.00 | 83.10 | 83.60 | 83.60 | -0.36% | 28,211 |
| Jun 3, 2025 | 83.60 | 85.10 | 83.20 | 83.90 | 83.90 | 0.36% | 61,011 |
| Jun 2, 2025 | 82.00 | 84.90 | 80.60 | 83.60 | 83.60 | 3.59% | 852,624 |
| May 30, 2025 | 81.10 | 82.50 | 80.70 | 80.70 | 80.70 | -0.25% | 44,272 |
| May 28, 2025 | 82.00 | 82.50 | 80.10 | 80.90 | 80.90 | -1.10% | 29,919 |