Rusta AB (publ) (STO:RUSTA)
Sweden · Delayed Price · Currency is SEK 76.25
-0.40 (-0.52%)
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 | 76.80 | 76.80 | 75.35 | 76.25 | 76.25 | -0.52% | 68,719 |
| Jul 31, 2025 | 78.35 | 79.30 | 76.45 | 76.65 | 76.65 | -1.73% | 107,310 |
| Jul 30, 2025 | 78.10 | 79.20 | 77.90 | 78.00 | 78.00 | -1.58% | 55,416 |
| Jul 29, 2025 | 78.55 | 79.30 | 78.10 | 79.25 | 79.25 | 1.54% | 40,143 |
| Jul 28, 2025 | 78.50 | 79.40 | 78.05 | 78.05 | 78.05 | -0.19% | 52,534 |
| Jul 25, 2025 | 77.95 | 78.25 | 76.85 | 78.20 | 78.20 | 0.13% | 104,138 |
| Jul 24, 2025 | 77.90 | 78.35 | 77.40 | 78.10 | 78.10 | 0.26% | 63,843 |
| Jul 23, 2025 | 76.80 | 78.35 | 76.80 | 77.90 | 77.90 | 1.70% | 56,592 |
| Jul 22, 2025 | 76.80 | 77.35 | 76.40 | 76.60 | 76.60 | - | 77,727 |
| Jul 21, 2025 | 77.45 | 78.00 | 76.35 | 76.60 | 76.60 | -1.29% | 272,312 |
| Jul 18, 2025 | 79.90 | 79.90 | 77.40 | 77.60 | 77.60 | -0.51% | 58,001 |
| Jul 17, 2025 | 78.95 | 79.35 | 77.25 | 78.00 | 78.00 | -1.02% | 121,098 |
| Jul 16, 2025 | 76.95 | 79.80 | 76.95 | 78.80 | 78.80 | 2.01% | 127,803 |
| Jul 15, 2025 | 77.45 | 78.00 | 76.85 | 77.25 | 77.25 | -0.52% | 62,171 |
| Jul 14, 2025 | 77.80 | 78.20 | 77.25 | 77.65 | 77.65 | -0.26% | 53,534 |
| Jul 11, 2025 | 78.95 | 78.95 | 77.80 | 77.85 | 77.85 | -1.46% | 43,484 |
| Jul 10, 2025 | 77.50 | 79.00 | 76.95 | 79.00 | 79.00 | 2.27% | 137,613 |
| Jul 9, 2025 | 76.70 | 77.85 | 76.65 | 77.25 | 77.25 | - | 53,924 |
| Jul 8, 2025 | 77.65 | 77.65 | 76.65 | 77.25 | 77.25 | -0.52% | 58,856 |
| Jul 7, 2025 | 78.00 | 78.20 | 76.85 | 77.65 | 77.65 | -0.06% | 75,507 |
| Jul 4, 2025 | 78.65 | 78.65 | 77.25 | 77.70 | 77.70 | -1.08% | 66,065 |
| Jul 3, 2025 | 76.05 | 78.90 | 75.95 | 78.55 | 78.55 | 3.76% | 143,419 |
| Jul 2, 2025 | 75.35 | 76.15 | 74.00 | 75.70 | 75.70 | 0.60% | 97,740 |
| Jul 1, 2025 | 74.25 | 75.35 | 74.20 | 75.25 | 75.25 | 1.55% | 77,621 |
| Jun 30, 2025 | 74.10 | 75.15 | 73.95 | 74.10 | 74.10 | 0.27% | 88,856 |
| Jun 27, 2025 | 72.75 | 73.90 | 72.40 | 73.90 | 73.90 | 1.58% | 111,876 |
| Jun 26, 2025 | 72.45 | 73.40 | 71.85 | 72.75 | 72.75 | 0.21% | 113,857 |
| Jun 25, 2025 | 73.90 | 74.55 | 72.25 | 72.60 | 72.60 | -1.22% | 118,986 |
| Jun 24, 2025 | 76.00 | 76.90 | 73.50 | 73.50 | 73.50 | -2.65% | 159,462 |
| Jun 23, 2025 | 74.30 | 76.85 | 73.35 | 75.50 | 75.50 | 1.62% | 226,839 |
| Jun 19, 2025 | 75.00 | 75.30 | 74.15 | 74.30 | 74.30 | -1.26% | 100,302 |
| Jun 18, 2025 | 77.00 | 77.20 | 74.00 | 75.25 | 75.25 | -3.09% | 397,174 |
| Jun 17, 2025 | 76.20 | 81.30 | 75.55 | 77.65 | 77.65 | 8.00% | 1,603,538 |
| Jun 16, 2025 | 71.40 | 72.50 | 70.25 | 71.90 | 71.90 | 0.77% | 295,329 |
| Jun 13, 2025 | 70.65 | 71.95 | 70.15 | 71.35 | 71.35 | -0.56% | 356,233 |
| Jun 12, 2025 | 70.00 | 72.55 | 69.10 | 71.75 | 71.75 | 2.94% | 258,852 |
| Jun 11, 2025 | 71.40 | 71.85 | 69.50 | 69.70 | 69.70 | -2.04% | 269,577 |
| Jun 10, 2025 | 75.85 | 75.90 | 71.00 | 71.15 | 71.15 | -6.07% | 753,812 |
| Jun 9, 2025 | 74.90 | 76.35 | 74.90 | 75.75 | 75.75 | 1.13% | 182,844 |
| Jun 5, 2025 | 74.80 | 75.75 | 74.50 | 74.90 | 74.90 | -0.07% | 96,661 |
| Jun 4, 2025 | 74.25 | 75.00 | 73.20 | 74.95 | 74.95 | 2.18% | 73,922 |
| Jun 3, 2025 | 73.05 | 73.95 | 72.55 | 73.35 | 73.35 | 0.14% | 72,247 |
| Jun 2, 2025 | 74.15 | 74.25 | 71.60 | 73.25 | 73.25 | -1.28% | 402,193 |
| May 30, 2025 | 76.05 | 76.20 | 73.10 | 74.20 | 74.20 | -2.43% | 1,535,859 |
| May 28, 2025 | 73.50 | 76.15 | 73.45 | 76.05 | 76.05 | 3.40% | 99,718 |
| May 27, 2025 | 74.50 | 74.75 | 73.25 | 73.55 | 73.55 | -1.28% | 238,197 |
| May 26, 2025 | 76.10 | 76.10 | 73.35 | 74.50 | 74.50 | -1.97% | 140,489 |
| May 23, 2025 | 76.00 | 78.40 | 74.95 | 76.00 | 76.00 | 0.66% | 268,177 |
| May 22, 2025 | 78.25 | 78.25 | 75.35 | 75.50 | 75.50 | -3.14% | 108,717 |
| May 21, 2025 | 78.30 | 78.80 | 77.45 | 77.95 | 77.95 | -0.57% | 135,361 |