NP3 Fastigheter AB (publ) (STO:NP3)
Sweden · Delayed Price · Currency is SEK 257.50
-2.00 (-0.77%)
Aug 1, 2025, 5:29 PM CET
Inozyme Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 255.00 | 260.50 | 255.00 | 257.50 | 257.50 | -0.77% | 16,600 |
| Jul 31, 2025 | 261.50 | 264.00 | 259.50 | 259.50 | 259.50 | -0.57% | 29,731 |
| Jul 30, 2025 | 261.50 | 267.50 | 259.50 | 261.00 | 261.00 | -5.26% | 24,302 |
| Jul 29, 2025 | 265.50 | 275.50 | 264.50 | 275.50 | 274.20 | 3.57% | 18,225 |
| Jul 28, 2025 | 271.50 | 274.00 | 264.50 | 266.00 | 264.74 | -2.03% | 24,157 |
| Jul 25, 2025 | 271.00 | 271.50 | 268.00 | 271.50 | 270.22 | 0.18% | 12,733 |
| Jul 24, 2025 | 255.50 | 271.00 | 255.50 | 271.00 | 269.72 | 0.37% | 15,123 |
| Jul 23, 2025 | 276.00 | 276.00 | 269.00 | 270.00 | 268.73 | -0.18% | 16,061 |
| Jul 22, 2025 | 270.00 | 273.00 | 267.00 | 270.50 | 269.22 | 0.56% | 29,191 |
| Jul 21, 2025 | 264.50 | 271.50 | 264.50 | 269.00 | 267.73 | 1.70% | 27,076 |
| Jul 18, 2025 | 267.00 | 267.00 | 261.50 | 264.50 | 263.25 | -0.56% | 28,206 |
| Jul 17, 2025 | 264.00 | 266.50 | 260.50 | 266.00 | 264.74 | 0.95% | 39,824 |
| Jul 16, 2025 | 268.50 | 269.50 | 263.50 | 263.50 | 262.26 | -2.04% | 32,395 |
| Jul 15, 2025 | 273.50 | 275.00 | 268.00 | 269.00 | 267.73 | -1.28% | 52,521 |
| Jul 14, 2025 | 267.00 | 274.00 | 266.00 | 272.50 | 271.21 | 4.01% | 135,806 |
| Jul 11, 2025 | 261.50 | 270.50 | 260.00 | 262.00 | 260.76 | 1.55% | 111,759 |
| Jul 10, 2025 | 255.50 | 258.50 | 254.00 | 258.00 | 256.78 | 0.78% | 23,255 |
| Jul 9, 2025 | 258.00 | 258.00 | 253.50 | 256.00 | 254.79 | -0.78% | 30,467 |
| Jul 8, 2025 | 260.00 | 260.00 | 255.50 | 258.00 | 256.78 | -0.77% | 18,950 |
| Jul 7, 2025 | 271.00 | 272.00 | 258.50 | 260.00 | 258.77 | -3.70% | 34,491 |
| Jul 4, 2025 | 267.00 | 271.00 | 264.50 | 270.00 | 268.73 | 0.93% | 41,880 |
| Jul 3, 2025 | 267.50 | 270.50 | 267.00 | 267.50 | 266.24 | 0.19% | 35,588 |
| Jul 2, 2025 | 264.00 | 269.00 | 261.50 | 267.00 | 265.74 | -1.84% | 84,370 |
| Jul 1, 2025 | 269.50 | 274.00 | 269.00 | 272.00 | 270.72 | 0.74% | 19,520 |
| Jun 30, 2025 | 271.50 | 279.00 | 269.50 | 270.00 | 268.73 | -0.74% | 40,080 |
| Jun 27, 2025 | 269.00 | 274.50 | 268.50 | 272.00 | 270.72 | 0.93% | 32,813 |
| Jun 26, 2025 | 268.50 | 273.50 | 267.50 | 269.50 | 268.23 | 0.94% | 25,275 |
| Jun 25, 2025 | 263.50 | 272.00 | 263.50 | 267.00 | 265.74 | 0.75% | 44,507 |
| Jun 24, 2025 | 269.50 | 274.00 | 265.00 | 265.00 | 263.75 | -1.67% | 50,783 |
| Jun 23, 2025 | 262.50 | 270.00 | 261.00 | 269.50 | 268.23 | 2.47% | 32,371 |
| Jun 19, 2025 | 260.00 | 264.50 | 258.50 | 263.00 | 261.76 | -0.57% | 513,930 |
| Jun 18, 2025 | 255.50 | 265.00 | 254.00 | 264.50 | 263.25 | 3.52% | 41,636 |
| Jun 17, 2025 | 254.50 | 256.50 | 251.50 | 255.50 | 254.29 | 0.20% | 41,857 |
| Jun 16, 2025 | 250.00 | 256.00 | 246.50 | 255.00 | 253.80 | 2.00% | 35,135 |
| Jun 13, 2025 | 250.50 | 257.00 | 245.50 | 250.00 | 248.82 | -0.60% | 97,203 |
| Jun 12, 2025 | 250.00 | 259.00 | 246.50 | 251.50 | 250.31 | -0.79% | 71,790 |
| Jun 11, 2025 | 254.50 | 258.50 | 250.50 | 253.50 | 252.30 | -1.36% | 60,819 |
| Jun 10, 2025 | 256.50 | 259.00 | 253.50 | 257.00 | 255.79 | 0.39% | 53,156 |
| Jun 9, 2025 | 251.50 | 259.00 | 251.50 | 256.00 | 254.79 | 1.19% | 28,505 |
| Jun 5, 2025 | 253.50 | 256.00 | 251.00 | 253.00 | 251.81 | -0.39% | 25,504 |
| Jun 4, 2025 | 252.00 | 254.00 | 249.00 | 254.00 | 252.80 | 0.79% | 21,707 |
| Jun 3, 2025 | 257.50 | 258.50 | 247.50 | 252.00 | 250.81 | -1.95% | 28,365 |
| Jun 2, 2025 | 259.00 | 261.00 | 254.00 | 257.00 | 255.79 | -0.77% | 85,274 |
| May 30, 2025 | 253.50 | 266.50 | 253.50 | 259.00 | 257.78 | 2.37% | 95,030 |
| May 28, 2025 | 255.00 | 257.50 | 253.00 | 253.00 | 251.81 | -0.59% | 17,106 |
| May 27, 2025 | 258.00 | 259.00 | 254.00 | 254.50 | 253.30 | -0.39% | 163,488 |
| May 26, 2025 | 256.00 | 256.50 | 254.00 | 255.50 | 254.29 | 0.39% | 23,093 |
| May 23, 2025 | 252.50 | 257.50 | 250.00 | 254.50 | 253.30 | 0.79% | 23,153 |
| May 22, 2025 | 257.50 | 258.00 | 252.50 | 252.50 | 251.31 | -3.07% | 35,493 |
| May 21, 2025 | 259.50 | 261.50 | 255.00 | 260.50 | 259.27 | 0.19% | 21,830 |